Skip to main content
Origin Property PCL (BKK:ORI)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
+0.020 (1.10%)
Apr 29, 2026, 3:41 PM ICT

Origin Property PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.811.821.811.82-0.55%202,038
Apr 28, 20261.821.831.801.811.81-661,124
Apr 27, 20261.771.831.761.811.812.84%2,082,268
Apr 24, 20261.771.771.761.761.76-1.12%1,428,621
Apr 23, 20261.781.781.761.781.780.56%708,658
Apr 22, 20261.781.781.761.771.77-838,501
Apr 21, 20261.781.801.761.771.770.57%1,464,084
Apr 20, 20261.771.781.751.761.76-1,419,485
Apr 17, 20261.771.791.761.761.76-0.56%1,590,415
Apr 16, 20261.761.801.761.771.770.57%1,620,589
Apr 10, 20261.771.771.751.761.76-725,540
Apr 9, 20261.801.811.751.761.76-2.22%2,081,000
Apr 8, 20261.791.821.791.801.801.12%1,599,641
Apr 7, 20261.781.791.761.781.78-0.56%568,924
Apr 3, 20261.831.841.761.791.79-1.65%2,945,188
Apr 2, 20261.861.861.821.821.82-2.15%1,769,465
Apr 1, 20261.821.871.811.861.863.33%2,394,671
Mar 31, 20261.751.801.741.801.803.45%1,102,683
Mar 30, 20261.751.771.731.741.74-1.14%2,042,204
Mar 27, 20261.781.811.751.761.76-0.56%1,338,924
Mar 26, 20261.771.801.751.771.77-1,167,993
Mar 25, 20261.761.801.761.771.771.72%2,546,505
Mar 24, 20261.741.761.731.741.741.16%1,272,487
Mar 23, 20261.811.811.721.721.72-4.44%3,793,036
Mar 20, 20261.821.821.791.801.80-657,258
Mar 19, 20261.841.841.771.801.80-1.64%1,924,008
Mar 18, 20261.841.861.831.831.83-1.08%1,658,926
Mar 17, 20261.871.891.851.851.85-1,208,335
Mar 16, 20261.901.901.851.851.85-2.63%1,427,551
Mar 13, 20261.931.931.861.901.90-1.55%1,484,054
Mar 12, 20261.871.941.861.931.932.66%1,348,270
Mar 11, 20261.891.931.871.881.880.53%2,525,430
Mar 10, 20261.831.891.831.871.873.31%2,206,465
Mar 9, 20261.751.811.711.811.81-4,621,859
Mar 6, 20261.801.841.801.811.81-1.09%2,193,518
Mar 5, 20261.811.851.761.831.833.98%7,615,724
Mar 4, 20261.811.841.731.761.76-6.88%9,740,381
Mar 2, 20262.002.061.891.891.89-11.68%15,562,340
Feb 27, 20262.202.222.142.142.14-2.73%2,969,435
Feb 26, 20262.242.282.202.202.20-1.79%1,692,631
Feb 25, 20262.242.262.182.242.240.90%3,655,058
Feb 24, 20262.122.262.062.222.224.72%5,154,981
Feb 23, 20262.182.202.062.122.12-2.75%6,217,049
Feb 20, 20262.222.282.122.182.18-2.68%8,329,595
Feb 19, 20262.162.302.162.242.243.70%9,707,175
Feb 18, 20262.082.222.062.162.163.85%9,735,662
Feb 17, 20262.062.081.982.082.081.96%5,680,500
Feb 16, 20262.042.102.022.042.04-3,033,449
Feb 13, 20262.082.082.002.042.04-1.92%5,212,154
Feb 12, 20262.022.102.022.082.082.97%7,359,441
Feb 11, 20261.982.061.982.022.023.59%10,518,050
Feb 10, 20261.871.971.871.951.954.28%7,418,534
Feb 9, 20261.781.911.781.871.876.25%13,231,240
Feb 6, 20261.811.841.761.761.76-3.30%4,057,622
Feb 5, 20261.751.831.751.821.824.60%6,730,398
Feb 4, 20261.781.791.741.741.74-1.69%2,350,409
Feb 3, 20261.701.781.701.771.774.12%4,149,169
Feb 2, 20261.731.751.701.701.70-1.16%2,279,333
Jan 30, 20261.701.731.691.721.721.18%1,421,074
Jan 29, 20261.731.731.701.701.70-1.16%1,842,551
Jan 28, 20261.731.761.721.721.72-1.15%1,619,588
Jan 27, 20261.701.761.701.741.742.35%3,690,987
Jan 26, 20261.731.751.691.701.70-1.73%2,069,876
Jan 23, 20261.771.781.731.731.73-1.70%2,922,723
Jan 22, 20261.841.841.751.761.76-3.30%4,425,429
Jan 21, 20261.791.831.761.821.821.68%4,153,461
Jan 20, 20261.711.801.711.791.794.07%6,733,507
Jan 19, 20261.691.731.691.721.721.18%2,426,064
Jan 16, 20261.671.731.651.701.701.19%3,532,196
Jan 15, 20261.651.681.641.681.682.44%1,518,790
Jan 14, 20261.651.681.641.641.64-1.20%2,096,326
Jan 13, 20261.681.701.651.661.66-1.78%1,755,876
Jan 12, 20261.761.761.671.691.69-3.98%4,788,284
Jan 9, 20261.771.781.741.761.76-0.56%2,659,479
Jan 8, 20261.781.801.761.771.77-0.56%2,741,494
Jan 7, 20261.771.801.771.781.780.56%5,034,731
Jan 6, 20261.761.801.741.771.770.57%2,974,762
Jan 5, 20261.801.831.741.761.76-1.68%6,898,732
Dec 30, 20251.841.861.791.791.79-2.19%2,280,922
Dec 29, 20251.841.871.831.831.83-1.08%2,964,456
Dec 26, 20251.901.911.841.851.85-3.14%2,408,779
Dec 25, 20251.921.931.891.911.91-1,171,111
Dec 24, 20251.921.931.891.911.910.53%571,572
Dec 23, 20251.881.941.881.901.901.06%3,565,335
Dec 22, 20251.921.921.861.881.88-1.57%1,938,837
Dec 19, 20251.931.931.901.911.91-540,965
Dec 18, 20251.941.961.911.911.91-1.55%1,302,463
Dec 17, 20251.941.961.931.941.94-917,760
Dec 16, 20251.961.961.921.941.94-0.51%734,315
Dec 15, 20251.931.971.921.951.951.04%1,313,502
Dec 12, 20251.921.951.911.931.930.52%1,856,605
Dec 11, 20251.911.921.901.921.920.52%929,550
Dec 9, 20251.951.951.901.911.91-1.04%3,964,997
Dec 8, 20251.981.991.931.931.93-2.53%2,099,104
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