Skip to main content
Ornsirin Holding PCL (BKK:ORN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.790
0.00 (0.00%)
At close: Mar 9, 2026

Ornsirin Holding PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.780.790.770.790.79-1,172,560
Mar 6, 20260.790.790.780.790.79-706,369
Mar 5, 20260.780.790.770.790.792.60%418,100
Mar 4, 20260.790.790.760.770.77-3.75%2,251,210
Mar 2, 20260.790.800.770.800.80-4,938,200
Feb 27, 20260.790.800.790.800.80-1,944,001
Feb 26, 20260.790.800.790.800.80-1,477,200
Feb 25, 20260.800.800.790.800.80-346,701
Feb 24, 20260.790.800.790.800.80-1,435,705
Feb 23, 20260.800.810.790.800.80-1.23%5,589,401
Feb 20, 20260.800.810.790.810.812.53%3,979,901
Feb 19, 20260.770.790.770.790.792.60%2,435,271
Feb 18, 20260.760.780.760.770.771.32%1,814,805
Feb 17, 20260.750.760.750.760.762.70%1,727,600
Feb 16, 20260.730.760.730.740.741.37%4,674,400
Feb 13, 20260.710.730.710.730.731.39%2,096,935
Feb 12, 20260.700.720.700.720.721.41%3,302,701
Feb 11, 20260.710.710.700.710.71-127,700
Feb 10, 20260.700.710.700.710.711.43%1,400,708
Feb 9, 20260.690.700.690.700.701.45%946,200
Feb 6, 20260.690.690.680.690.69-1,101,700
Feb 5, 20260.690.690.680.690.69-262,000
Feb 4, 20260.690.690.680.690.69-133,900
Feb 3, 20260.690.690.660.690.69-3,876,900
Feb 2, 20260.690.690.680.690.69-753,101
Jan 30, 20260.690.690.680.690.69-362,915
Jan 29, 20260.680.690.680.690.69-1,045,504
Jan 28, 20260.700.700.690.690.69-1.43%1,785,412
Jan 27, 20260.690.700.690.700.70-214,000
Jan 26, 20260.690.700.690.700.70-157,900
Jan 23, 20260.700.700.690.700.70-269,120
Jan 22, 20260.700.710.700.700.70-1.41%997,900
Jan 21, 20260.700.710.700.710.71-139,900
Jan 20, 20260.710.710.700.710.71-44,131
Jan 19, 20260.700.710.700.710.711.43%861,300
Jan 16, 20260.700.700.690.700.70-28,102
Jan 15, 20260.690.700.690.700.70-130,600
Jan 14, 20260.690.700.690.700.70-973,801
Jan 13, 20260.700.710.690.700.70-1.41%1,208,303
Jan 12, 20260.710.710.700.710.71-1,162,311
Jan 9, 20260.710.720.700.710.712.90%2,461,203
Jan 8, 20260.690.700.690.690.69-1.43%477,900
Jan 7, 20260.690.700.690.700.701.45%665,900
Jan 6, 20260.680.700.680.690.69-1,200,800
Jan 5, 20260.680.690.680.690.69-104,900
Dec 30, 20250.680.690.680.690.69-62,400
Dec 29, 20250.690.690.680.690.69-2,500
Dec 26, 20250.690.690.680.690.69-1,164,300
Dec 25, 20250.690.690.680.690.69-1,641,910
Dec 24, 20250.680.690.680.690.691.47%129,500
Dec 23, 20250.670.680.670.680.681.49%155,401
Dec 22, 20250.670.680.670.670.67-857,310
Dec 19, 20250.650.680.650.670.673.08%3,802,661
Dec 18, 20250.630.650.630.650.653.17%825,805
Dec 17, 20250.620.640.620.630.631.61%3,416,600
Dec 16, 20250.620.630.620.620.62-1.59%167,700
Dec 15, 20250.630.630.620.630.63-215,200
Dec 12, 20250.630.630.620.630.63-615,811
Dec 11, 20250.640.640.630.630.631.61%41,100
Dec 9, 20250.630.630.620.620.62-285,206
Dec 8, 20250.610.630.610.620.621.64%2,158,800
Dec 4, 20250.610.620.610.610.61-1.61%473,500
Dec 3, 20250.600.620.600.620.623.33%2,150,511
Dec 2, 20250.600.600.590.600.60-250,700
Dec 1, 20250.610.610.600.600.60-741,300
Nov 28, 20250.600.610.600.600.60-398,800
Nov 27, 20250.600.610.600.600.60-203,300
Nov 26, 20250.610.610.600.600.60-446,800
Nov 25, 20250.600.620.600.600.60-1,307,602
Nov 24, 20250.600.610.600.600.60-1.64%587,200
Nov 21, 20250.600.610.590.610.61-590,900
Nov 20, 20250.610.610.600.610.61-858,200
Nov 19, 20250.610.620.600.610.61-1,670,900
Nov 18, 20250.610.620.600.610.61-688,302
Nov 17, 20250.620.630.610.610.61-1.61%1,594,801
Nov 14, 20250.640.650.620.620.62-3.13%2,380,600
Nov 13, 20250.630.640.630.640.641.59%373,100
Nov 12, 20250.640.650.630.630.63-3.08%754,753
Nov 11, 20250.640.660.640.650.65-1,062,490
Nov 10, 20250.640.660.640.650.651.56%750,300
Nov 7, 20250.630.640.630.640.64-152,500
Nov 6, 20250.640.640.630.640.64-70,700
Nov 5, 20250.650.650.620.640.64-583,500
Nov 4, 20250.650.650.640.640.64-1.54%245,500
Nov 3, 20250.660.660.650.650.65-1.52%1,085,800
Oct 31, 20250.650.660.650.660.661.54%131,938
Oct 30, 20250.650.650.640.650.65-1.52%860,300
Oct 29, 20250.650.670.650.660.66-267,500
Oct 28, 20250.670.670.660.660.66-172,201
Oct 27, 20250.670.680.660.660.66-1.49%815,400
Oct 24, 20250.670.680.660.670.67-426,467
Oct 22, 20250.660.690.650.670.671.52%3,089,400
Oct 21, 20250.690.700.660.660.66-4.35%1,184,100
Oct 20, 20250.690.700.690.690.69-137,000
Oct 17, 20250.700.700.690.690.69-1.43%684,000
Oct 16, 20250.690.710.690.700.70-25,000
Oct 15, 20250.690.710.690.700.701.45%342,111
Oct 14, 20250.700.700.690.690.69-4.17%649,700
Oct 10, 20250.700.720.690.720.721.41%467,201
Oct 9, 20250.710.710.700.710.711.43%853,500