Skip to main content
Origin Property PCL (BKK:ORI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.980
-0.040 (-1.98%)
Dec 4, 2025, 4:37 PM ICT

Origin Property PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.002.021.981.981.98-1.98%2,341,107
Dec 3, 20252.022.041.992.022.021.00%2,426,495
Dec 2, 20252.022.042.002.002.00-0.99%1,052,062
Dec 1, 20252.022.041.992.022.02-1,284,902
Nov 28, 20251.992.041.992.022.021.00%963,583
Nov 27, 20252.042.041.992.002.00-2.91%1,941,592
Nov 26, 20252.162.182.022.062.04-3.74%3,049,680
Nov 25, 20252.162.182.122.142.120.94%1,186,767
Nov 24, 20252.082.182.082.122.101.92%2,975,285
Nov 21, 20252.042.102.042.082.060.97%1,828,283
Nov 20, 20252.062.142.062.062.041.98%5,192,927
Nov 19, 20251.992.061.992.022.001.00%1,440,741
Nov 18, 20252.022.062.002.001.98-2.91%1,043,710
Nov 17, 20252.002.061.952.062.043.00%2,937,984
Nov 14, 20252.062.081.992.001.98-2.91%3,047,318
Nov 13, 20252.062.082.022.062.04-546,576
Nov 12, 20252.062.122.042.062.04-0.96%1,081,137
Nov 11, 20252.102.122.062.082.06-0.95%1,371,382
Nov 10, 20252.102.162.022.102.080.96%2,838,337
Nov 7, 20252.142.142.082.082.06-3.70%2,277,122
Nov 6, 20252.122.182.102.162.141.89%687,055
Nov 5, 20252.142.162.082.122.10-0.93%1,714,439
Nov 4, 20252.242.262.122.142.12-4.46%2,391,547
Nov 3, 20252.282.282.242.242.22-0.88%772,297
Oct 31, 20252.262.322.242.262.24-0.88%1,473,258
Oct 30, 20252.222.282.182.282.261.79%2,043,912
Oct 29, 20252.242.262.222.242.22-835,866
Oct 28, 20252.242.302.222.242.22-0.88%1,603,383
Oct 27, 20252.322.362.262.262.24-1.74%1,519,744
Oct 24, 20252.362.382.302.302.28-2.54%4,493,848
Oct 22, 20252.382.402.322.362.34-2,129,464
Oct 21, 20252.342.422.342.362.341.72%2,149,394
Oct 20, 20252.282.382.282.322.300.87%2,141,520
Oct 17, 20252.422.422.282.302.28-5.74%8,580,921
Oct 16, 20252.362.442.362.442.422.52%3,121,292
Oct 15, 20252.462.502.382.382.36-4.03%7,990,908
Oct 14, 20252.602.622.442.482.45-5.34%7,923,408
Oct 10, 20252.622.662.602.622.59-2,517,532
Oct 9, 20252.622.662.582.622.59-1.50%5,406,534
Oct 8, 20252.602.802.582.662.633.10%18,358,620
Oct 7, 20252.562.642.562.582.550.78%1,809,686
Oct 6, 20252.562.622.522.562.53-2,692,081
Oct 3, 20252.642.642.562.562.53-3.03%3,332,112
Oct 2, 20252.582.682.582.642.613.13%2,813,996
Oct 1, 20252.722.722.542.562.53-5.19%8,598,606
Sep 30, 20252.762.782.682.702.67-2.88%5,690,643
Sep 29, 20252.842.862.762.782.75-1.42%4,607,570
Sep 26, 20252.822.882.802.822.79-0.70%7,202,017
Sep 25, 20252.822.842.762.842.811.43%6,006,953
Sep 24, 20252.742.822.722.802.772.94%7,515,731
Sep 23, 20252.782.822.722.722.69-2.86%8,748,900
Sep 22, 20252.922.922.802.802.77-3.45%9,600,416
Sep 19, 20253.003.022.902.902.87-2.68%9,649,158
Sep 18, 20253.103.122.982.982.95-3.25%12,125,970
Sep 17, 20253.083.122.963.083.05-20,989,230
Sep 16, 20252.823.082.803.083.0510.00%24,325,270
Sep 15, 20252.722.822.702.802.772.94%9,667,644
Sep 12, 20252.862.862.662.722.69-4.23%20,012,900
Sep 11, 20252.902.922.802.842.81-1.39%11,378,320
Sep 10, 20253.023.042.842.882.85-4.00%14,886,720
Sep 9, 20252.743.082.723.002.979.49%29,764,340
Sep 8, 20252.462.762.422.742.7113.22%27,681,580
Sep 5, 20252.282.442.242.422.408.04%22,585,400
Sep 4, 20252.242.342.242.242.220.90%18,160,200
Sep 3, 20252.262.282.222.222.20-11,664,930
Sep 2, 20252.202.242.182.222.200.91%4,663,439
Sep 1, 20252.182.262.142.202.180.92%10,750,860
Aug 29, 20252.202.222.162.182.16-0.91%5,109,238
Aug 28, 20252.202.242.182.202.18-4,936,860
Aug 27, 20252.242.262.202.202.18-1.79%4,863,578
Aug 26, 20252.282.322.222.242.22-1.75%12,048,000
Aug 25, 20252.282.382.242.282.260.88%22,151,590
Aug 22, 20252.262.322.222.262.24-8,696,639
Aug 21, 20252.322.362.202.262.24-3.42%11,154,780
Aug 20, 20252.282.342.262.342.322.63%12,132,760
Aug 19, 20252.402.462.262.282.26-4.20%31,021,940
Aug 18, 20252.122.522.122.382.3614.42%51,453,220
Aug 15, 20252.062.102.002.082.061.96%3,031,169
Aug 14, 20252.142.161.992.042.02-4.67%10,052,440
Aug 13, 20252.142.162.102.142.120.94%7,169,620
Aug 8, 20252.082.162.082.122.10-0.93%5,404,648
Aug 7, 20252.062.242.062.142.127.00%17,153,980
Aug 6, 20251.892.041.892.001.985.82%10,073,730
Aug 5, 20251.841.911.841.891.872.72%3,295,272
Aug 4, 20251.871.871.811.841.82-1.60%5,369,665
Aug 1, 20251.901.921.851.871.85-1.58%5,060,182
Jul 31, 20251.921.931.871.901.88-1.55%4,545,879
Jul 30, 20251.901.981.891.931.911.58%12,619,430
Jul 29, 20251.881.901.841.901.881.60%3,681,548
Jul 25, 20251.881.891.851.871.85-0.53%2,392,473
Jul 24, 20251.911.931.861.881.86-1.05%4,500,801
Jul 23, 20251.861.921.851.901.883.83%4,401,080
Jul 22, 20251.891.921.831.831.81-3.17%4,436,643
Jul 21, 20251.871.911.851.891.871.61%2,418,578
Jul 18, 20251.911.931.861.861.84-3.63%6,454,278
Jul 17, 20251.881.931.881.931.912.12%3,372,389
Jul 16, 20251.961.961.881.891.87-2.58%5,209,444
Jul 15, 20251.891.951.831.941.924.86%8,018,462
Jul 14, 20251.771.851.771.851.834.52%5,234,025
Jul 11, 20251.701.771.701.771.753.51%6,513,342