ORNSIRIN HOLDING PUBLIC COMPANY LIMITED (ORN) Historical Prices

Time Period

Events

TH:ORN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	389,500	0.72
Nov 10, 2026	0.66	0.68	0.66	0.67	0.67	+3.08%	289,200	0.53
Nov 09, 2026	0.66	0.68	0.66	0.66	0.66	+1.54%	382,300	0.71
Nov 06, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	437,300	0.81
Nov 05, 2026	0.67	0.68	0.65	0.67	0.67	0.00%	658,900	1.20
Nov 04, 2026	0.68	0.68	0.65	0.67	0.67	+1.52%	337,000	0.58
Nov 03, 2026	0.67	0.68	0.66	0.66	0.66	0.00%	165,700	0.20
Nov 02, 2026	0.68	0.69	0.66	0.66	0.66	-4.35%	495,300	0.58
Oct 30, 2026	0.69	0.69	0.68	0.69	0.69	0.00%	463,300	0.53
Oct 29, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	884,700	1.03
Oct 28, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	3,800	0.00
Oct 27, 2026	0.71	0.72	0.71	0.72	0.72	0.00%	149,402	0.17
Oct 26, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	137,905	0.16
Oct 23, 2026	0.72	0.73	0.71	0.72	0.72	0.00%	0	0.00
Oct 22, 2026	0.72	0.73	0.71	0.72	0.72	0.00%	206,400	0.24
Oct 21, 2026	0.71	0.72	0.69	0.72	0.72	+1.41%	141,523	0.16
Oct 20, 2026	0.71	0.72	0.69	0.71	0.71	0.00%	318,000	0.37
Oct 19, 2026	0.70	0.71	0.70	0.71	0.71	+1.43%	19,700	0.02
Oct 16, 2026	0.70	0.71	0.69	0.70	0.70	0.00%	0	0.00
Oct 15, 2026	0.70	0.71	0.69	0.70	0.70	0.00%	287,500	0.33
Oct 14, 2026	0.69	0.70	0.69	0.70	0.70	0.00%	211,800	0.24
Oct 13, 2026	0.70	0.71	0.69	0.70	0.70	0.00%	0	0.00
Oct 12, 2026	0.70	0.71	0.69	0.70	0.70	-1.41%	44,127	0.05
Oct 09, 2026	0.71	0.71	0.70	0.71	0.71	0.00%	602,200	0.68
Oct 08, 2026	0.72	0.72	0.70	0.71	0.71	0.00%	57,100	0.06
Oct 07, 2026	0.70	0.72	0.70	0.71	0.71	0.00%	127,500	0.14
Oct 06, 2026	0.71	0.72	0.70	0.71	0.71	0.00%	66,200	0.07
Oct 05, 2026	0.70	0.71	0.69	0.71	0.71	0.00%	46,200	0.05
Oct 02, 2026	0.69	0.72	0.69	0.71	0.71	+1.43%	134,000	0.14
Oct 01, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	256,000	0.27
Sep 30, 2026	0.73	0.73	0.70	0.72	0.72	0.00%	335,210	0.35
Sep 29, 2026	0.73	0.73	0.71	0.72	0.72	0.00%	85,902	0.09
Sep 28, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	253,500	0.26
Sep 25, 2026	0.73	0.74	0.73	0.73	0.73	0.00%	57,501	0.06
Sep 24, 2026	0.73	0.74	0.72	0.73	0.73	0.00%	56,701	0.06
Sep 23, 2026	0.72	0.73	0.72	0.73	0.73	0.00%	176,801	0.18
Sep 22, 2026	0.71	0.74	0.70	0.73	0.73	+2.82%	2,567,604	2.76
Sep 21, 2026	0.70	0.72	0.70	0.71	0.71	+1.43%	2,068,303	2.29
Sep 18, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	2,188,300	2.51
Sep 17, 2026	0.75	0.76	0.73	0.73	0.73	-2.67%	496,700	0.57
Sep 16, 2026	0.75	0.77	0.75	0.75	0.75	0.00%	504,401	0.58
Sep 15, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	600,201	0.70
Sep 14, 2026	0.78	0.79	0.76	0.76	0.76	-2.56%	837,400	0.91
Sep 11, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	1,053,400	1.15
Sep 10, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	448,900	0.50
Sep 09, 2026	0.81	0.81	0.79	0.81	0.81	+1.25%	557,801	0.62
Sep 08, 2026	0.81	0.84	0.80	0.80	0.80	0.00%	1,480,809	1.68
Sep 07, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	748,100	0.85
Sep 04, 2026	0.84	0.85	0.80	0.83	0.83	0.00%	371,300	0.42
Sep 03, 2026	0.82	0.85	0.82	0.83	0.83	+1.22%	282,200	0.32

ORNSIRIN HOLDING PUBLIC COMPANY LIMITED historical prices

ORNSIRIN HOLDING PUBLIC COMPANY LIMITED (ORN) Historical Prices

Become an Expert with TipRanks Premium