Origin Property Public Company Ltd(TH:ORI)
฿1.73+0.04 (+1.17%)
TH:ORI
Origin Property Public Company Ltd historical prices
฿1.73
At close:+0.04 (+1.17%)
Origin Property Public Company Ltd (ORI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | +1.17% | 529,698 | 0.48 |
| Nov 09, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 1,343,811 | 1.24 |
| Nov 06, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 508,122 | 0.47 |
| Nov 05, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | +0.00% | 204,594 | 0.18 |
| Nov 04, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | +1.17% | 499,772 | 0.45 |
| Nov 03, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | +0.59% | 786,881 | 0.70 |
| Nov 02, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 1,577,195 | 1.37 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 581,998 | 0.49 |
| Oct 29, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.00% | 515,538 | 0.42 |
| Oct 28, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 429,798 | 0.33 |
| Oct 27, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | +0.00% | 655,478 | 0.49 |
| Oct 26, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | -0.56% | 1,178,004 | 0.90 |
| Oct 23, 2026 | 1.79 | 1.82 | 1.70 | 1.79 | 1.79 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | +5.29% | 4,013,739 | 3.12 |
| Oct 21, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | +0.00% | 1,288,252 | 0.99 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 584,205 | 0.44 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | +0.00% | 451,203 | 0.33 |
| Oct 16, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | +0.59% | 330,219 | 0.22 |
| Oct 14, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 825,110 | 0.50 |
| Oct 13, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | +0.00% | 426,352 | 0.21 |
| Oct 09, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | +0.59% | 2,419,999 | 1.19 |
| Oct 08, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 384,464 | 0.19 |
| Oct 07, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | +0.00% | 683,035 | 0.33 |
| Oct 06, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | +0.00% | 485,498 | 0.23 |
| Oct 05, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | +0.59% | 385,485 | 0.18 |
| Oct 02, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 2,152,147 | 0.98 |
| Oct 01, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.00% | 152,285 | 0.07 |
| Sep 30, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 1,329,432 | 0.52 |
| Sep 29, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.81% | 698,921 | 0.26 |
| Sep 28, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 626,238 | 0.23 |
| Sep 25, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 614,822 | 0.22 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | +0.56% | 649,942 | 0.23 |
| Sep 23, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.80 | +1.69% | 1,761,743 | 0.61 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +1.14% | 505,812 | 0.17 |
| Sep 21, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | +1.74% | 734,000 | 0.25 |
| Sep 18, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 1,953,687 | 0.67 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | +0.00% | 1,074,521 | 0.37 |
| Sep 16, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 614,661 | 0.21 |
| Sep 15, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | +1.14% | 433,783 | 0.15 |
| Sep 14, 2026 | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 358,339 | 0.12 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | +0.00% | 286,700 | 0.09 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | +0.00% | 220,228 | 0.07 |
| Sep 09, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.56% | 760,022 | 0.24 |
| Sep 08, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +1.14% | 394,552 | 0.13 |
| Sep 07, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.00% | 357,111 | 0.11 |
| Sep 04, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | +0.00% | 1,129,695 | 0.36 |
| Sep 03, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 1,073,086 | 0.34 |
| Sep 02, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.12% | 1,936,825 | 0.61 |
