Skip to main content
Ornsirin Holding PCL (BKK:ORN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.790
+0.010 (1.28%)
At close: Apr 28, 2026

Ornsirin Holding PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.790.780.790.791.28%815,722
Apr 27, 20260.770.780.770.780.78-424,300
Apr 24, 20260.770.780.770.780.78-420,001
Apr 23, 20260.770.780.770.780.78-141,100
Apr 22, 20260.770.780.760.780.78-623,301
Apr 21, 20260.770.780.770.780.78-296,501
Apr 20, 20260.780.780.770.780.78-102,100
Apr 17, 20260.770.780.770.780.78-41,000
Apr 16, 20260.770.780.770.780.78-57,800
Apr 10, 20260.770.780.770.780.78-42,512
Apr 9, 20260.780.780.770.780.78-225,600
Apr 8, 20260.770.780.770.780.78-109,800
Apr 7, 20260.780.780.770.780.78-64,700
Apr 3, 20260.780.780.770.780.78-109,900
Apr 2, 20260.780.780.780.780.78-21,400
Apr 1, 20260.780.780.770.780.781.30%421,000
Mar 31, 20260.770.780.770.770.77-1.28%245,729
Mar 30, 20260.780.780.770.780.78-224,304
Mar 27, 20260.770.780.760.780.78-385,300
Mar 26, 20260.770.780.770.780.78-241,900
Mar 25, 20260.780.780.770.780.78-79,800
Mar 24, 20260.780.780.780.780.781.30%12,201
Mar 23, 20260.770.770.750.770.77-425,200
Mar 20, 20260.770.780.760.770.77-567,900
Mar 19, 20260.770.770.760.770.77-1.28%86,600
Mar 18, 20260.780.780.770.780.78-561,900
Mar 17, 20260.780.780.770.780.78-869,900
Mar 16, 20260.780.780.770.780.78-168,700
Mar 13, 20260.780.780.770.780.78-1.27%996,401
Mar 12, 20260.780.790.780.790.79-465,901
Mar 11, 20260.780.790.780.790.79-513,400
Mar 10, 20260.790.790.780.790.79-1,059,500
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