Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,307.68 +7.68 (+0.23%) Nikkei
38,614.91 -18.11 (-0.05%) Hang Seng
18,021.56 -313.76 (-1.71%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,537.34 -734.34 (-1.13%) CMC Crypto 200
1,354.42 -28.24 (-2.04%)
Origin Property Public Company Limited (ORI.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:39AM ICT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.7600 | 4.8000 | 4.6800 | 4.7800 | 4.7800 | 2,214,674 |
| 20 Jun 2024 | 4.7800 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 2,599,200 |
| 19 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 18 Jun 2024 | 4.7800 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | 6,178,900 |
| 17 Jun 2024 | 4.7000 | 4.7600 | 4.6200 | 4.7600 | 4.7600 | 5,436,200 |
| 14 Jun 2024 | 4.9000 | 4.9600 | 4.7800 | 4.7800 | 4.7800 | 6,487,300 |
| 13 Jun 2024 | 4.9400 | 5.0000 | 4.8600 | 4.8800 | 4.8800 | 4,615,000 |
| 12 Jun 2024 | 5.0000 | 5.0500 | 4.8800 | 4.9200 | 4.9200 | 8,599,700 |
| 11 Jun 2024 | 4.9800 | 5.0500 | 4.9400 | 4.9800 | 4.9800 | 6,678,900 |
| 10 Jun 2024 | 5.2000 | 5.2000 | 4.9800 | 4.9800 | 4.9800 | 9,578,700 |
| 07 Jun 2024 | 5.1500 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 6,574,900 |
| 06 Jun 2024 | 5.3500 | 5.4000 | 5.0500 | 5.1000 | 5.1000 | 10,475,500 |
| 05 Jun 2024 | 5.3000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 8,360,600 |
| 04 Jun 2024 | 5.5000 | 5.6000 | 5.3000 | 5.3000 | 5.3000 | 14,332,200 |
| 31 May 2024 | 5.7000 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 5,912,400 |
| 30 May 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 29 May 2024 | 5.9000 | 5.9000 | 5.7000 | 5.7500 | 5.7500 | 4,876,100 |
| 28 May 2024 | 5.9000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 5,922,300 |
| 27 May 2024 | 6.0000 | 6.0500 | 5.8500 | 5.9500 | 5.9500 | 3,252,500 |
| 24 May 2024 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | 6.0000 | 470,800 |
| 23 May 2024 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | 5.9500 | 2,626,100 |
| 21 May 2024 | 6.1500 | 6.2000 | 6.0000 | 6.0500 | 6.0500 | 2,343,400 |
| 20 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 17 May 2024 | 6.1000 | 6.2500 | 6.0500 | 6.1000 | 6.1000 | 4,322,500 |
| 16 May 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 15 May 2024 | 6.0500 | 6.1000 | 5.8000 | 5.9000 | 5.9000 | 11,854,500 |
| 14 May 2024 | 6.0500 | 6.1500 | 6.0000 | 6.1000 | 6.1000 | 6,271,500 |
| 13 May 2024 | 6.4500 | 6.4500 | 6.1000 | 6.1000 | 6.1000 | 10,871,700 |
| 10 May 2024 | 6.6000 | 6.6000 | 6.3500 | 6.4500 | 6.4500 | 6,135,300 |
| 09 May 2024 | 6.7000 | 6.7500 | 6.6000 | 6.6000 | 6.6000 | 4,387,000 |
| 08 May 2024 | 6.7500 | 6.8000 | 6.6500 | 6.7000 | 6.7000 | 8,120,900 |
| 08 May 2024 | 0.3 Dividend | |||||
| 07 May 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7500 | - |
| 03 May 2024 | 7.1000 | 7.1000 | 7.0000 | 7.0500 | 6.7500 | 3,313,100 |
| 02 May 2024 | 7.0500 | 7.1500 | 7.0000 | 7.0500 | 6.7500 | 3,911,700 |
| 30 Apr 2024 | 7.0000 | 7.1000 | 6.9500 | 7.1000 | 6.7979 | 3,832,200 |
| 29 Apr 2024 | 6.9000 | 7.1000 | 6.9000 | 7.0000 | 6.7021 | 3,239,800 |
| 26 Apr 2024 | 6.8500 | 6.9500 | 6.8500 | 6.9000 | 6.6064 | 2,553,000 |
| 25 Apr 2024 | 6.8500 | 6.9000 | 6.8000 | 6.8500 | 6.5585 | 3,219,000 |
| 24 Apr 2024 | 6.9000 | 6.9500 | 6.8000 | 6.8500 | 6.5585 | 3,029,900 |
| 23 Apr 2024 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | 6.5585 | 3,897,900 |
| 22 Apr 2024 | 6.8000 | 6.9500 | 6.8000 | 6.9000 | 6.6064 | 3,377,200 |
| 19 Apr 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7500 | - |
| 18 Apr 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7500 | - |
| 17 Apr 2024 | 7.1500 | 7.1500 | 6.9500 | 7.0500 | 6.7500 | 5,625,500 |
| 11 Apr 2024 | 7.3000 | 7.3000 | 7.1500 | 7.2000 | 6.8936 | 4,045,900 |
| 10 Apr 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.8936 | - |
| 09 Apr 2024 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | 6.8936 | 5,809,300 |
| 05 Apr 2024 | 6.9500 | 6.9500 | 6.8000 | 6.9500 | 6.6543 | 2,609,100 |
| 04 Apr 2024 | 7.0500 | 7.1000 | 6.9000 | 6.9500 | 6.6543 | 4,315,300 |
| 03 Apr 2024 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | 6.7500 | 2,194,900 |
| 02 Apr 2024 | 7.1000 | 7.2000 | 7.0500 | 7.1500 | 6.8457 | 3,463,900 |
| 01 Apr 2024 | 7.0500 | 7.1500 | 7.0000 | 7.0500 | 6.7500 | 5,305,600 |
| 29 Mar 2024 | 7.0500 | 7.1000 | 7.0000 | 7.0500 | 6.7500 | 2,370,200 |
| 28 Mar 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 6.8457 | - |
| 27 Mar 2024 | 7.1500 | 7.2500 | 7.1000 | 7.1500 | 6.8457 | 3,100,200 |
| 26 Mar 2024 | 7.0000 | 7.2000 | 7.0000 | 7.1500 | 6.8457 | 3,158,200 |
| 25 Mar 2024 | 7.0000 | 7.0500 | 6.9500 | 7.0000 | 6.7021 | 2,599,600 |
| 22 Mar 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7500 | - |
| 21 Mar 2024 | 7.0000 | 7.1000 | 6.9500 | 7.0500 | 6.7500 | 1,944,500 |
| 20 Mar 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.7500 | - |
| 19 Mar 2024 | 7.2000 | 7.2000 | 7.0000 | 7.0500 | 6.7500 | 7,376,200 |
| 18 Mar 2024 | 7.1500 | 7.2500 | 7.1000 | 7.2000 | 6.8936 | 5,076,500 |
| 15 Mar 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.8936 | - |
| 14 Mar 2024 | 7.1500 | 7.2000 | 7.0500 | 7.2000 | 6.8936 | 6,599,300 |
| 13 Mar 2024 | 7.1500 | 7.1500 | 7.0500 | 7.1000 | 6.7979 | 4,875,300 |
| 12 Mar 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.8936 | - |
| 11 Mar 2024 | 6.9500 | 7.2500 | 6.9500 | 7.2000 | 6.8936 | 9,941,000 |
| 08 Mar 2024 | 7.0000 | 7.1000 | 6.9500 | 6.9500 | 6.6543 | 10,415,900 |
| 07 Mar 2024 | 6.9500 | 7.0500 | 6.9000 | 6.9500 | 6.6543 | 8,147,700 |
| 06 Mar 2024 | 6.8000 | 7.0500 | 6.7500 | 6.9000 | 6.6064 | 8,633,700 |
| 05 Mar 2024 | 6.7500 | 6.8000 | 6.6500 | 6.8000 | 6.5106 | 7,940,400 |
| 04 Mar 2024 | 6.9500 | 6.9500 | 6.7000 | 6.8500 | 6.5585 | 17,314,900 |
| 01 Mar 2024 | 6.6000 | 6.9000 | 6.5500 | 6.8500 | 6.5585 | 54,950,000 |
| 29 Feb 2024 | 7.7000 | 7.7500 | 7.5000 | 7.6000 | 7.2766 | 6,343,900 |
| 28 Feb 2024 | 7.7500 | 7.8500 | 7.7000 | 7.7000 | 7.3723 | 4,738,000 |
| 27 Feb 2024 | 7.9000 | 7.9000 | 7.7500 | 7.7500 | 7.4202 | 7,035,400 |
| 23 Feb 2024 | 7.9500 | 8.0000 | 7.8000 | 7.9000 | 7.5638 | 6,103,000 |
| 22 Feb 2024 | 7.9500 | 8.0000 | 7.8500 | 7.9500 | 7.6117 | 7,213,900 |
| 21 Feb 2024 | 7.7500 | 8.0000 | 7.7500 | 7.9500 | 7.6117 | 10,772,300 |
| 20 Feb 2024 | 8.1000 | 8.1000 | 7.6500 | 7.7500 | 7.4202 | 27,588,200 |
| 19 Feb 2024 | 8.2500 | 8.4000 | 8.1000 | 8.1500 | 7.8032 | 14,118,200 |
| 16 Feb 2024 | 8.4000 | 8.4500 | 8.2500 | 8.2500 | 7.8989 | 5,852,500 |
| 15 Feb 2024 | 8.4500 | 8.4500 | 8.2500 | 8.4000 | 8.0426 | 4,995,100 |
| 14 Feb 2024 | 8.4000 | 8.4500 | 8.3000 | 8.4500 | 8.0904 | 3,850,100 |
| 13 Feb 2024 | 8.4500 | 8.5000 | 8.4000 | 8.4500 | 8.0904 | 1,955,500 |
| 12 Feb 2024 | 8.4500 | 8.4500 | 8.3500 | 8.4500 | 8.0904 | 2,206,700 |
| 09 Feb 2024 | 8.3500 | 8.4500 | 8.3000 | 8.4000 | 8.0426 | 3,298,900 |
| 08 Feb 2024 | 8.5500 | 8.5500 | 8.3000 | 8.3500 | 7.9947 | 9,855,200 |
| 07 Feb 2024 | 8.5500 | 8.6500 | 8.5000 | 8.5500 | 8.1862 | 8,175,900 |
| 06 Feb 2024 | 8.3500 | 8.5000 | 8.3000 | 8.5000 | 8.1383 | 6,921,200 |
| 05 Feb 2024 | 8.1500 | 8.3500 | 8.1000 | 8.3500 | 7.9947 | 4,435,100 |
| 02 Feb 2024 | 8.1500 | 8.2000 | 8.0500 | 8.1500 | 7.8032 | 10,236,700 |
| 01 Feb 2024 | 8.1000 | 8.1500 | 8.0500 | 8.1000 | 7.7553 | 1,583,500 |
| 31 Jan 2024 | 8.2000 | 8.2000 | 8.0500 | 8.1500 | 7.8032 | 3,772,300 |
| 30 Jan 2024 | 8.2000 | 8.2500 | 8.1500 | 8.2000 | 7.8511 | 1,789,500 |
| 29 Jan 2024 | 8.1500 | 8.2000 | 8.1000 | 8.1500 | 7.8032 | 3,638,300 |
| 26 Jan 2024 | 8.1000 | 8.2000 | 8.1000 | 8.1500 | 7.8032 | 2,349,600 |
| 25 Jan 2024 | 8.2500 | 8.3000 | 8.1000 | 8.1000 | 7.7553 | 4,674,500 |
| 24 Jan 2024 | 8.0000 | 8.2500 | 8.0000 | 8.2000 | 7.8511 | 6,725,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.