Origin Property PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.100 | 11.400 | 11.100 | 11.300 | 9.188 | 9,684,800 |
| 2021-11-08 | 11.200 | 11.300 | 11.000 | 11.100 | 9.025 | 5,252,200 |
| 2021-11-05 | 11.100 | 11.200 | 10.900 | 11.000 | 8.944 | 4,730,800 |
| 2021-11-04 | 11.100 | 11.400 | 10.900 | 11.000 | 8.944 | 13,990,700 |
| 2021-11-03 | 11.500 | 11.500 | 10.800 | 11.000 | 8.944 | 9,913,100 |
| 2021-11-02 | 11.500 | 11.600 | 11.200 | 11.200 | 9.106 | 5,483,300 |
| 2021-11-01 | 11.300 | 11.700 | 11.200 | 11.500 | 9.350 | 19,271,801 |
| 2021-10-29 | 11.000 | 11.400 | 11.000 | 11.300 | 9.188 | 8,145,900 |
| 2021-10-28 | 11.300 | 11.300 | 11.000 | 11.000 | 8.944 | 6,353,800 |
| 2021-10-27 | 11.200 | 11.300 | 11.000 | 11.300 | 9.188 | 9,975,600 |
| 2021-10-26 | 11.300 | 11.400 | 11.100 | 11.200 | 9.106 | 8,492,600 |
| 2021-10-25 | 11.500 | 11.800 | 11.200 | 11.300 | 9.188 | 23,099,500 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0490 THB |
| 2025-11-27 | 0.0210 THB |
| 2024-11-28 | 0.0210 THB |
| 2024-05-08 | 0.3000 THB |
| 2023-08-28 | 0.1600 THB |
| 2023-05-08 | 0.5700 THB |
| 2022-08-26 | 0.1500 THB |
| 2022-05-09 | 0.4200 THB |
| 2021-08-24 | 0.1200 THB |
| 2021-05-07 | 0.3900 THB |
| 2021-01-08 | 0.1000 THB |
| 2020-09-01 | 0.2900 THB |
| 2020-05-14 | 0.2900 THB |
| 2019-08-28 | 0.2050 THB |
| 2019-05-02 | 0.3000 THB |
| 2019-01-04 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.