ORI 7 ( -0.10 -1.44% )

บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ ORI “ ย้อนหลัง

แสดง ราคาหุ้น “ ORI “ ย้อนหลัง
บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20206.957.006.806.85 -0.10 -1.443,458,49723,816
21-01-20207.207.256.956.95 -0.25 -3.476,823,09348,340
20-01-20207.457.557.157.20 -0.15 -2.0410,155,31774,785
17-01-20207.357.407.307.35 0.05 0.682,565,72018,873
16-01-20207.357.457.257.30 -0.05 -0.684,396,02332,291
15-01-20207.357.457.307.35 0.00 0.004,217,78731,062
14-01-20207.657.707.257.35 -0.30 -3.929,230,82568,180
13-01-20207.607.757.457.65 0.10 1.326,923,04352,788
10-01-20207.507.607.407.55 0.00 0.007,214,32654,111
09-01-20207.257.557.207.55 0.45 6.346,574,91648,673
08-01-20207.257.307.057.10 -0.25 -3.404,179,17629,898
07-01-20207.207.407.207.35 0.25 3.527,404,58054,040
06-01-20207.257.357.107.10 -0.30 -4.056,176,50344,823
03-01-20207.207.457.207.40 0.25 3.5013,293,80097,775
02-01-20207.057.206.907.15 0.15 2.1410,259,20572,572
30-12-20197.007.056.957.00 0.05 0.722,254,91915,783
27-12-20197.007.056.956.95 -0.05 -0.714,717,23233,008
26-12-20196.907.356.857.00 0.15 2.1919,560,019139,207
25-12-20196.806.906.806.85 0.05 0.741,410,0569,660
24-12-20196.806.856.756.80 0.00 0.001,633,23311,118
23-12-20196.806.906.706.80 0.00 0.001,870,21212,693
20-12-20196.857.006.806.80 -0.05 -0.735,699,60839,172
19-12-20196.856.956.756.85 0.00 0.002,206,33315,101
18-12-20196.856.906.756.85 0.05 0.743,024,04720,658
17-12-20196.806.956.806.80 0.00 0.004,430,91430,401
16-12-20196.957.006.806.80 -0.15 -2.161,734,66612,001
13-12-20197.057.106.956.95 -0.05 -0.712,488,98717,500
12-12-20196.957.056.957.00 0.10 1.453,548,24724,830
11-12-20196.907.006.856.90 0.05 0.733,645,16025,276
10-12-20197.057.106.856.85 -0.15 -2.142,958,83220,474
09-12-20197.057.106.856.85 -0.15 -2.142,958,83220,474
06-12-20196.957.056.907.00 0.05 0.722,617,85018,292
05-12-20197.007.056.906.95 -0.05 -0.711,193,3738,325
04-12-20197.007.056.906.95 -0.05 -0.711,193,3738,325
03-12-20196.907.056.907.00 0.10 1.453,266,55922,817
02-12-20196.907.006.906.90 0.00 0.002,843,31919,776
29-11-20196.856.906.856.90 0.00 0.001,192,2568,213
28-11-20196.957.006.856.90 -0.05 -0.722,661,33618,456
27-11-20197.207.306.956.95 -0.20 -2.807,059,80649,984
26-11-20197.107.207.007.15 0.10 1.427,614,04854,120
25-11-20196.957.156.957.05 0.10 1.443,990,15228,222
22-11-20196.957.056.956.95 -0.05 -0.712,065,77614,440
21-11-20197.007.006.907.00 0.05 0.722,070,60214,401
20-11-20196.957.006.906.95 -0.05 -0.713,288,52022,859
19-11-20196.757.006.707.00 0.20 2.945,202,81035,612
18-11-20196.606.906.556.80 0.25 3.825,876,07339,782
15-11-20196.806.806.506.55 -0.15 -2.245,092,57933,519
14-11-20196.656.756.606.70 0.10 1.522,970,86619,794
13-11-20196.806.856.606.60 -0.20 -2.946,614,43844,403
12-11-20196.756.906.706.80 -0.05 -0.734,290,94729,114
11-11-20197.007.056.856.85 -0.15 -2.142,233,81315,468
08-11-20197.107.207.007.00 -0.10 -1.412,625,99018,465
07-11-20196.957.156.907.10 0.20 2.905,600,28939,369
06-11-20196.957.056.806.90 -0.10 -1.438,748,24460,671
05-11-20196.857.106.707.00 0.15 2.198,755,00260,580
04-11-20196.806.906.756.85 0.10 1.484,952,72833,860
01-11-20196.956.956.656.75 -0.15 -2.175,505,68337,491
31-10-20197.057.056.856.90 -0.05 -0.722,731,00718,991
30-10-20196.957.106.856.95 0.00 0.004,228,60829,366
29-10-20197.157.156.906.95 -0.15 -2.114,043,35428,364
28-10-20197.107.106.807.10 0.05 0.712,158,88815,162
25-10-20197.507.507.007.05 -0.40 -5.378,157,05558,853
24-10-20197.657.657.457.45 -0.10 -1.322,357,99417,729
23-10-20197.607.757.357.55 0.00 0.004,283,58032,483
22-10-20197.607.757.357.55 0.00 0.004,283,58032,483
21-10-20197.607.657.457.55 0.00 0.004,449,21933,685
18-10-20197.607.657.457.55 0.00 0.007,928,41859,866
17-10-20197.357.607.357.55 0.20 2.726,247,71447,001
16-10-20197.307.507.257.35 0.10 1.389,910,11073,075
15-10-20197.407.457.257.25 -0.15 -2.034,782,23735,049
11-10-20197.407.457.307.40 0.05 0.683,032,70722,355
10-10-20197.407.507.357.35 0.00 0.003,732,23627,594
09-10-20197.357.407.307.35 0.00 0.003,031,50522,288
08-10-20197.507.557.257.35 -0.10 -1.343,523,08826,032
07-10-20197.207.507.157.45 0.20 2.766,049,75844,634
04-10-20197.407.457.157.25 -0.15 -2.035,670,09541,282
03-10-20197.507.607.407.40 -0.15 -1.997,278,54554,293
02-10-20197.607.607.507.55 -0.10 -1.314,453,72833,655
01-10-20197.807.957.607.65 -0.15 -1.927,942,20061,219
30-09-20197.957.957.757.80 -0.10 -1.275,369,04041,962
27-09-20197.907.957.857.90 0.00 0.003,579,41528,219
26-09-20197.907.957.807.90 0.00 0.002,856,60922,474
25-09-20197.607.907.557.90 0.30 3.959,411,84773,218
24-09-20197.657.757.607.60 0.00 0.002,893,52722,147
23-09-20197.707.807.507.60 -0.10 -1.306,085,53446,345
20-09-20197.807.857.607.70 -0.10 -1.288,618,10066,362
19-09-20197.857.957.757.80 0.00 0.0010,136,76579,466
18-09-20198.058.157.757.80 -0.25 -3.1113,532,811107,118
17-09-20198.208.408.058.05 -0.15 -1.8313,019,204107,277
16-09-20198.258.308.158.20 -0.10 -1.206,538,39853,688
13-09-20198.108.408.008.30 0.25 3.1119,554,600161,755
12-09-20198.058.158.008.05 0.05 0.624,241,99234,319
11-09-20198.108.157.958.00 -0.05 -0.623,426,19627,546
10-09-20198.108.107.908.05 0.00 0.0011,697,11993,681
09-09-20198.158.258.058.05 -0.10 -1.2310,492,15085,419
06-09-20198.008.258.008.15 0.20 2.5214,447,657117,879
05-09-20198.058.107.907.95 0.00 0.005,661,55045,154
04-09-20198.108.157.957.95 -0.15 -1.859,409,45775,514
03-09-20198.108.158.058.10 0.00 0.005,244,99442,491
02-09-20197.958.207.908.10 0.20 2.539,657,25278,035
30-08-20197.857.957.807.90 0.10 1.286,517,76651,355
29-08-20197.757.907.707.80 0.15 1.968,675,86667,727
28-08-20197.908.007.657.65 -0.35 -4.387,707,84460,001
27-08-20198.058.107.908.00 0.00 0.006,184,00449,486
26-08-20197.958.057.808.00 -0.25 -3.0316,787,344133,386
23-08-20198.358.358.258.25 -0.10 -1.207,646,25563,440
22-08-20198.208.408.208.35 0.15 1.839,620,43879,937
21-08-20198.308.308.058.20 -0.10 -1.2018,897,977154,863
20-08-20198.308.458.208.30 0.10 1.2211,722,14297,491
19-08-20198.308.358.158.20 0.10 1.2313,938,157114,793
16-08-20198.158.207.908.10 0.10 1.2510,873,87587,671
15-08-20197.458.057.308.00 0.60 8.1131,239,180242,219
14-08-20197.858.007.307.40 -0.35 -4.5222,929,514175,275
13-08-20197.808.007.657.75 -0.15 -1.908,187,49864,032
09-08-20198.258.357.907.90 -0.25 -3.0711,511,63193,117
08-08-20198.308.358.158.15 -0.15 -1.817,387,74560,627
07-08-20198.108.408.008.30 0.25 3.1120,028,922164,952
06-08-20197.708.057.608.05 0.20 2.5518,440,748145,274
05-08-20198.108.157.807.85 -0.30 -3.6811,331,88890,140
02-08-20198.008.257.708.15 0.00 0.0026,478,455211,871
01-08-20198.208.858.108.15 0.00 0.0091,471,237764,170
31-07-20199.409.457.358.15 -1.25 -13.30112,670,217926,811
30-07-20199.409.609.359.40 0.05 0.5319,252,910181,784
26-07-20199.409.509.309.35 -0.20 -2.0910,505,50398,565
25-07-20199.409.609.409.55 0.10 1.0612,630,112119,966
24-07-20199.409.509.259.45 0.10 1.0710,114,57294,781
23-07-20199.509.509.209.35 -0.05 -0.5315,398,876143,966
22-07-20199.659.659.309.40 -0.25 -2.5920,856,990196,886
19-07-20199.359.709.259.65 0.35 3.7630,562,278291,387
18-07-20199.209.409.159.30 0.10 1.096,551,80660,846
17-07-20199.459.459.109.20 -0.15 -1.6017,450,027160,732
15-07-20199.509.659.359.35 -0.10 -1.0619,185,159181,582
12-07-20199.259.659.209.45 0.25 2.7246,689,468440,803
11-07-20199.309.409.159.20 -0.05 -0.5417,704,372163,537
10-07-20199.109.309.059.25 0.15 1.6516,205,845148,810
09-07-20199.209.409.109.10 -0.05 -0.5523,759,186219,572
08-07-20199.159.309.059.15 -0.10 -1.0838,627,401354,893
05-07-20198.809.258.659.25 0.50 5.7138,318,742345,416
04-07-20198.908.958.458.75 -0.15 -1.6941,725,925364,383
03-07-20198.809.108.758.90 0.25 2.8957,212,154509,324
02-07-20198.058.657.908.65 0.70 8.8196,490,791796,717
01-07-20197.708.007.707.95 0.25 3.2530,847,343243,567
28-06-20197.907.907.607.70 -0.20 -2.5320,558,092158,672
27-06-20197.958.057.857.90 -0.05 -0.6310,646,75684,322
26-06-20197.958.107.907.95 0.10 1.2738,119,432304,672
25-06-20197.657.957.657.85 0.20 2.6123,563,456184,580
24-06-20197.807.857.657.65 -0.15 -1.928,853,91268,564
21-06-20197.807.807.657.80 0.05 0.6523,505,089182,683
20-06-20197.707.857.657.75 0.05 0.6514,845,956115,172
19-06-20197.607.757.607.70 0.15 1.9922,569,550173,799
18-06-20197.607.657.507.55 -0.05 -0.666,884,84852,105
17-06-20197.707.707.557.60 -0.10 -1.305,761,46044,001
14-06-20197.857.857.657.70 -0.05 -0.6512,756,14898,571
13-06-20197.557.807.507.75 0.25 3.3313,250,716102,108
12-06-20197.607.657.507.50 -0.10 -1.324,107,26731,000
11-06-20197.757.757.507.60 -0.10 -1.308,630,81165,476
10-06-20197.657.807.607.70 0.05 0.6513,384,704103,187
07-06-20197.657.757.557.65 0.10 1.3214,056,762107,686
06-06-20197.207.557.157.55 0.40 5.5915,455,531114,004
05-06-20197.107.257.057.15 0.05 0.706,297,81145,036
04-06-20197.107.157.007.10 0.00 0.003,326,26823,499
31-05-20197.057.207.007.10 0.00 0.002,839,06520,120
30-05-20197.257.257.057.10 -0.10 -1.392,407,64717,135
29-05-20197.257.257.157.20 -0.10 -1.373,482,39125,053
28-05-20197.057.306.957.30 0.25 3.5513,937,29399,666
27-05-20197.057.106.957.05 0.05 0.718,748,57361,363
24-05-20196.907.056.907.00 0.10 1.454,266,11429,809
23-05-20197.007.006.906.90 -0.10 -1.433,036,20021,094
22-05-20196.807.006.807.00 0.25 3.704,772,60033,203
21-05-20196.856.956.706.75 -0.10 -1.467,845,16953,607
17-05-20196.907.056.806.85 0.00 0.006,617,40045,960
16-05-20196.806.856.506.85 0.05 0.749,243,34361,906
15-05-20196.756.906.756.80 0.05 0.745,130,95135,044
14-05-20197.007.006.706.75 -0.35 -4.9310,687,20073,323
13-05-20197.107.307.007.10 0.05 0.7112,451,04689,169
10-05-20197.007.156.907.05 0.10 1.445,160,72136,252
09-05-20197.257.256.956.95 -0.25 -3.478,173,13257,961
08-05-20197.507.507.207.20 -0.35 -4.648,011,01158,396
07-05-20197.557.657.507.55 -0.10 -1.3112,390,55393,750
06-05-20197.707.757.657.65 -0.10 -1.296,106,17246,913
03-05-20197.707.757.657.65 -0.10 -1.296,106,17246,913

แสดง ราคาหุ้น “ ORI “ ย้อนหลัง บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3