Thailand - Delayed Quote THB

Origin Property Public Company Limited (ORI.BK)

Compare
3.3400
-0.0800
(-2.34%)
At close: January 17 at 4:35:25 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.42003.44003.34003.34003.34002,577,400
Jan 16, 20253.46003.50003.38003.42003.42003,305,100
Jan 15, 20253.40003.44003.38003.44003.44002,009,300
Jan 14, 20253.48003.48003.36003.38003.38004,330,300
Jan 13, 20253.42003.50003.40003.46003.46001,891,800
Jan 10, 20253.40003.52003.38003.50003.50005,774,300
Jan 9, 20253.70003.70003.34003.40003.40009,335,300
Jan 8, 20253.68003.74003.66003.70003.70002,063,700
Jan 7, 20253.72003.72003.64003.68003.68001,265,800
Jan 6, 20253.72003.78003.68003.70003.70003,536,100
Jan 3, 20253.66003.74003.66003.70003.70002,559,800
Jan 2, 20253.64003.66003.56003.66003.66002,300,500
Dec 30, 20243.68003.68003.60003.62003.62004,443,900
Dec 27, 20243.74003.76003.70003.70003.70001,234,100
Dec 26, 20243.82003.82003.72003.74003.74002,092,100
Dec 25, 20243.74003.86003.74003.80003.80004,142,400
Dec 24, 20243.68003.76003.66003.74003.74002,052,000
Dec 23, 20243.60003.68003.58003.68003.68003,860,900
Dec 20, 20243.58003.62003.56003.58003.58003,630,300
Dec 19, 20243.62003.68003.58003.60003.60004,751,800
Dec 18, 20243.72003.74003.58003.66003.66003,770,900
Dec 17, 20243.78003.80003.68003.68003.68006,406,000
Dec 16, 20243.88003.88003.78003.80003.80004,529,800
Dec 13, 20243.90003.90003.84003.88003.88003,461,400
Dec 12, 20243.92003.94003.88003.90003.90003,791,700
Dec 11, 20243.96003.98003.90003.92003.92002,647,500
Dec 9, 20243.94003.96003.88003.96003.96006,019,100
Dec 6, 20244.14004.16003.90003.96003.960016,408,700
Dec 4, 20244.12004.16004.10004.14004.14002,346,400
Dec 3, 20244.10004.16004.10004.14004.14002,558,000
Dec 2, 20244.14004.14004.08004.10004.10002,943,100
Nov 29, 20244.10004.18004.08004.12004.12001,146,400
Nov 28, 2024 0.0210 Dividend
Nov 28, 20244.08004.10004.04004.10004.10002,549,900
Nov 27, 20244.18004.20004.08004.10004.07903,977,400
Nov 26, 20244.22004.22004.16004.18004.15861,570,300
Nov 25, 20244.24004.28004.18004.18004.15862,197,600
Nov 22, 20244.22004.30004.20004.20004.17852,926,200
Nov 21, 20244.24004.26004.20004.22004.19841,531,800
Nov 20, 20244.28004.28004.18004.24004.21832,059,000
Nov 19, 20244.24004.34004.24004.26004.23823,926,100
Nov 18, 20244.12004.26004.10004.24004.21832,739,100
Nov 15, 20244.18004.24004.16004.16004.13873,720,500
Nov 14, 20244.22004.26004.18004.18004.15863,289,400
Nov 13, 20244.26004.32004.22004.26004.23822,128,300
Nov 12, 20244.32004.34004.26004.26004.23821,806,200
Nov 11, 20244.40004.40004.28004.32004.29792,908,400
Nov 8, 20244.40004.42004.38004.40004.37751,494,100
Nov 7, 20244.36004.40004.30004.40004.37753,905,600
Nov 6, 20244.52004.52004.36004.36004.33778,916,500
Nov 5, 20244.64004.66004.46004.54004.516712,758,100
Nov 4, 20244.74004.76004.60004.66004.63614,388,800
Nov 1, 20244.76004.86004.70004.76004.73565,951,400
Oct 31, 20244.60004.80004.60004.74004.71575,624,200
Oct 30, 20244.64004.64004.58004.60004.57642,021,000
Oct 29, 20244.62004.62004.62004.62004.5963-
Oct 28, 20244.60004.66004.58004.62004.59632,618,100
Oct 25, 20244.64004.64004.52004.60004.57646,331,200
Oct 24, 20244.68004.74004.58004.60004.57646,015,600
Oct 22, 20244.86004.86004.86004.86004.8351-
Oct 21, 20244.90004.92004.84004.86004.83515,547,200
Oct 18, 20245.00005.05004.90004.90004.87498,147,900
Oct 17, 20245.15005.20004.96005.00004.974413,042,400
Oct 16, 20244.84004.84004.84004.84004.8152-
Oct 15, 20244.98005.05004.84004.84004.81527,851,900
Oct 11, 20244.98005.05004.96004.98004.95454,051,400
Oct 10, 20245.00005.05004.94004.98004.95454,026,400
Oct 9, 20245.05005.05004.96004.96004.93466,867,100
Oct 8, 20244.92005.05004.88004.98004.95456,238,200
Oct 7, 20244.90005.00004.90004.96004.93466,426,100
Oct 4, 20245.00005.00004.78004.90004.874911,641,100
Oct 3, 20245.10005.15005.00005.00004.97445,978,100
Oct 2, 20245.20005.25005.05005.10005.07399,186,900
Oct 1, 20245.15005.35005.10005.25005.223110,890,400
Sep 30, 20245.05005.15005.00005.15005.12364,489,400
Sep 27, 20245.05005.05005.05005.05005.0241-
Sep 26, 20245.30005.35004.98005.05005.024133,300,400
Sep 25, 20245.20005.35005.20005.30005.272914,895,700
Sep 24, 20245.20005.20005.10005.20005.17348,673,300
Sep 23, 20245.35005.40005.15005.20005.173410,530,000
Sep 20, 20245.55005.55005.35005.35005.322623,610,600
Sep 19, 20245.40005.55005.35005.50005.471812,683,000
Sep 18, 20245.50005.55005.25005.30005.272912,444,100
Sep 17, 20245.60005.65005.45005.45005.422110,012,400
Sep 16, 20245.30005.55005.25005.55005.521613,950,700
Sep 13, 20245.20005.35005.20005.25005.22314,453,300
Sep 12, 20245.30005.35005.05005.20005.17348,307,700
Sep 11, 20245.30005.45005.15005.25005.223113,057,500
Sep 10, 20245.50005.55005.25005.30005.272911,913,500
Sep 9, 20245.55005.55005.55005.55005.5216-
Sep 6, 20245.10005.75005.00005.55005.521636,766,100
Sep 5, 20244.98005.05004.88004.98004.954519,208,900
Sep 4, 20244.48004.96004.44004.88004.855031,249,000
Sep 3, 20244.18004.58004.18004.52004.496819,996,900
Sep 2, 20244.10004.18004.00004.16004.138715,548,200
Aug 30, 20244.24004.36004.06004.06004.039242,771,400
Aug 29, 20244.30004.34004.20004.24004.21835,898,900
Aug 28, 20244.42004.46004.30004.32004.29796,033,300
Aug 27, 20244.52004.54004.42004.42004.39745,314,800
Aug 26, 20244.56004.58004.42004.50004.47707,637,200
Aug 23, 20244.42004.50004.32004.50004.47706,690,600
Aug 22, 20244.38004.42004.32004.34004.31784,727,300
Aug 21, 20244.18004.36004.18004.34004.31785,550,300
Aug 20, 20244.36004.36004.20004.20004.17858,005,400
Aug 19, 20244.22004.36004.18004.36004.33778,367,800
Aug 16, 20244.24004.24004.14004.22004.19844,447,100
Aug 15, 20244.26004.26003.98004.20004.17858,804,600
Aug 14, 20244.20004.30004.14004.26004.23824,894,600
Aug 13, 20244.16004.22004.10004.18004.15864,237,600
Aug 9, 20244.34004.38004.16004.18004.15864,269,600
Aug 8, 20244.14004.36004.12004.30004.27805,444,300
Aug 7, 20244.14004.18004.10004.14004.11883,629,100
Aug 6, 20244.24004.24004.06004.12004.09895,834,000
Aug 5, 20244.36004.36004.14004.20004.17855,030,200
Aug 2, 20244.50004.50004.50004.50004.4770-
Aug 1, 20244.48004.54004.44004.50004.47704,633,100
Jul 31, 20244.42004.48004.40004.46004.43723,307,400
Jul 30, 20244.38004.38004.38004.38004.3576-
Jul 26, 20244.26004.38004.20004.38004.35763,346,000
Jul 25, 20244.28004.40004.24004.24004.21834,191,900
Jul 24, 20244.16004.26004.14004.24004.21835,648,800
Jul 23, 20244.40004.40004.14004.18004.15868,307,900
Jul 19, 20244.44004.50004.40004.40004.37752,415,100
Jul 18, 20244.38004.48004.38004.48004.45717,711,500
Jul 17, 20244.58004.62004.36004.36004.337711,634,400
Jul 16, 20244.70004.70004.58004.58004.55657,274,700
Jul 15, 20244.78004.78004.78004.78004.7555-
Jul 12, 20244.78004.78004.78004.78004.7555-
Jul 11, 20244.74004.78004.72004.78004.75552,495,400
Jul 10, 20244.70004.74004.66004.72004.69582,566,400
Jul 9, 20244.76004.76004.76004.76004.7356-
Jul 8, 20244.76004.84004.74004.76004.73563,598,900
Jul 5, 20244.72004.80004.68004.76004.73568,918,500
Jul 4, 20244.76004.84004.72004.72004.69584,967,500
Jul 3, 20244.74004.76004.66004.74004.71572,115,200
Jul 2, 20244.80004.82004.72004.74004.71573,867,200
Jul 1, 20244.60004.82004.60004.78004.75554,891,100
Jun 28, 20244.84004.86004.56004.60004.576416,611,600
Jun 27, 20245.05005.10004.84004.84004.81527,692,800
Jun 26, 20245.10005.10005.10005.10005.0739-
Jun 25, 20245.10005.20005.10005.10005.07396,021,500
Jun 24, 20244.80004.80004.80004.80004.7754-
Jun 21, 20244.76004.84004.68004.80004.77546,755,200
Jun 20, 20244.78004.82004.74004.76004.73562,599,200
Jun 19, 20244.74004.74004.74004.74004.7157-
Jun 18, 20244.78004.86004.74004.74004.71576,178,900
Jun 17, 20244.70004.76004.62004.76004.73565,436,200
Jun 14, 20244.90004.96004.78004.78004.75556,487,300
Jun 13, 20244.94005.00004.86004.88004.85504,615,000
Jun 12, 20245.00005.05004.88004.92004.89488,599,700
Jun 11, 20244.98005.05004.94004.98004.95456,678,900
Jun 10, 20245.20005.20004.98004.98004.95459,578,700
Jun 7, 20245.15005.20005.05005.20005.17346,574,900
Jun 6, 20245.35005.40005.05005.10005.073910,475,500
Jun 5, 20245.30005.50005.30005.30005.27298,360,600
Jun 4, 20245.50005.60005.30005.30005.272914,332,200
May 31, 20245.70005.75005.55005.55005.52165,912,400
May 30, 20245.75005.75005.75005.75005.7205-
May 29, 20245.90005.90005.70005.75005.72054,876,100
May 28, 20245.90005.90005.80005.90005.86985,922,300
May 27, 20246.00006.05005.85005.95005.91953,252,500
May 24, 20246.00006.00005.95006.00005.9693470,800
May 23, 20246.05006.05005.95005.95005.91952,626,100
May 21, 20246.15006.20006.00006.05006.01902,343,400
May 20, 20246.10006.10006.10006.10006.0688-
May 17, 20246.10006.25006.05006.10006.06884,322,500
May 16, 20245.90005.90005.90005.90005.8698-
May 15, 20246.05006.10005.80005.90005.869811,854,500
May 14, 20246.05006.15006.00006.10006.06886,271,500
May 13, 20246.45006.45006.10006.10006.068810,871,700
May 10, 20246.60006.60006.35006.45006.41706,135,300
May 9, 20246.70006.75006.60006.60006.56624,387,000
May 8, 2024 0.3000 Dividend
May 8, 20246.75006.80006.65006.70006.66578,120,900
May 7, 20247.05007.05007.05007.05006.7154-
May 3, 20247.10007.10007.00007.05006.71543,313,100
May 2, 20247.05007.15007.00007.05006.71543,911,700
Apr 30, 20247.00007.10006.95007.10006.76313,832,200
Apr 29, 20246.90007.10006.90007.00006.66783,239,800
Apr 26, 20246.85006.95006.85006.90006.57252,553,000
Apr 25, 20246.85006.90006.80006.85006.52493,219,000
Apr 24, 20246.90006.95006.80006.85006.52493,029,900
Apr 23, 20246.95006.95006.85006.85006.52493,897,900
Apr 22, 20246.80006.95006.80006.90006.57253,377,200
Apr 19, 20247.05007.05007.05007.05006.7154-
Apr 18, 20247.05007.05007.05007.05006.7154-
Apr 17, 20247.15007.15006.95007.05006.71545,625,500
Apr 11, 20247.30007.30007.15007.20006.85834,045,900
Apr 10, 20247.20007.20007.20007.20006.8583-
Apr 9, 20247.00007.20007.00007.20006.85835,809,300
Apr 5, 20246.95006.95006.80006.95006.62022,609,100
Apr 4, 20247.05007.10006.90006.95006.62024,315,300
Apr 3, 20247.15007.15007.05007.05006.71542,194,900
Apr 2, 20247.10007.20007.05007.15006.81073,463,900
Apr 1, 20247.05007.15007.00007.05006.71545,305,600
Mar 29, 20247.05007.10007.00007.05006.71542,370,200
Mar 28, 20247.15007.15007.15007.15006.8107-
Mar 27, 20247.15007.25007.10007.15006.81073,100,200
Mar 26, 20247.00007.20007.00007.15006.81073,158,200
Mar 25, 20247.00007.05006.95007.00006.66782,599,600
Mar 22, 20247.05007.05007.05007.05006.7154-
Mar 21, 20247.00007.10006.95007.05006.71541,944,500
Mar 20, 20247.05007.05007.05007.05006.7154-
Mar 19, 20247.20007.20007.00007.05006.71547,376,200
Mar 18, 20247.15007.25007.10007.20006.85835,076,500
Mar 15, 20247.20007.20007.20007.20006.8583-
Mar 14, 20247.15007.20007.05007.20006.85836,599,300
Mar 13, 20247.15007.15007.05007.10006.76314,875,300
Mar 12, 20247.20007.20007.20007.20006.8583-
Mar 11, 20246.95007.25006.95007.20006.85839,941,000
Mar 8, 20247.00007.10006.95006.95006.620210,415,900
Mar 7, 20246.95007.05006.90006.95006.62028,147,700
Mar 6, 20246.80007.05006.75006.90006.57258,633,700
Mar 5, 20246.75006.80006.65006.80006.47737,940,400
Mar 4, 20246.95006.95006.70006.85006.524917,314,900
Mar 1, 20246.60006.90006.55006.85006.524954,950,000
Feb 29, 20247.70007.75007.50007.60007.23936,343,900
Feb 28, 20247.75007.85007.70007.70007.33464,738,000
Feb 27, 20247.90007.90007.75007.75007.38227,035,400
Feb 23, 20247.95008.00007.80007.90007.52516,103,000
Feb 22, 20247.95008.00007.85007.95007.57277,213,900
Feb 21, 20247.75008.00007.75007.95007.572710,772,300
Feb 20, 20248.10008.10007.65007.75007.382227,588,200
Feb 19, 20248.25008.40008.10008.15007.763214,118,200
Feb 16, 20248.40008.45008.25008.25007.85855,852,500
Feb 15, 20248.45008.45008.25008.40008.00144,995,100
Feb 14, 20248.40008.45008.30008.45008.04903,850,100
Feb 13, 20248.45008.50008.40008.45008.04901,955,500
Feb 12, 20248.45008.45008.35008.45008.04902,206,700
Feb 9, 20248.35008.45008.30008.40008.00143,298,900
Feb 8, 20248.55008.55008.30008.35007.95379,855,200
Feb 7, 20248.55008.65008.50008.55008.14428,175,900
Feb 6, 20248.35008.50008.30008.50008.09666,921,200
Feb 5, 20248.15008.35008.10008.35007.95374,435,100
Feb 2, 20248.15008.20008.05008.15007.763210,236,700
Feb 1, 20248.10008.15008.05008.10007.71561,583,500
Jan 31, 20248.20008.20008.05008.15007.76323,772,300
Jan 30, 20248.20008.25008.15008.20007.81091,789,500
Jan 29, 20248.15008.20008.10008.15007.76323,638,300
Jan 26, 20248.10008.20008.10008.15007.76322,349,600
Jan 25, 20248.25008.30008.10008.10007.71564,674,500
Jan 24, 20248.00008.25008.00008.20007.81096,725,500
Jan 23, 20248.25008.25007.95008.00007.620310,462,600
Jan 22, 20248.40008.40008.20008.25007.85857,296,800
Jan 19, 20248.45008.55008.35008.40008.00144,572,500
Jan 18, 20248.45008.55008.40008.45008.04904,026,000
Jan 17, 20248.60008.65008.40008.45008.04906,408,200

Related Tickers

SPALI.BK Supalai Public Company Limited
16.50
-2.37%
 
PIN.BK Pinthong Industrial Park Public Company Limited
5.95
-0.83%
 
AP.BK AP (Thailand) Public Company Limited
7.65
-1.29%
 
LH.BK Land and Houses Public Company Limited
4.8200
-1.23%