-->

ORI 8 ( 0.10 1.23% )

บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ ORI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
02-05-20197.657.807.557.75 -0.15 -1.908,571,31665,837
30-04-20198.008.007.857.90 -0.05 -0.6314,261,999112,987
29-04-20197.858.007.857.95 0.15 1.929,493,31175,307
26-04-20197.958.007.807.80 -0.10 -1.2710,850,14485,488
25-04-20197.858.057.857.90 0.10 1.2814,363,399114,268
24-04-20197.857.857.657.80 -0.10 -1.2710,586,76082,166
23-04-20198.058.107.857.90 -0.15 -1.8616,019,459127,584
22-04-20198.008.107.958.05 0.10 1.2623,460,153188,871
19-04-20198.008.057.957.95 -0.05 -0.6214,692,804117,499
18-04-20198.008.057.958.00 0.05 0.6320,154,102161,237
17-04-20198.008.207.957.95 0.05 0.6343,313,582347,888
12-04-20197.407.907.357.90 0.55 7.4833,005,236252,851
11-04-20197.157.407.157.35 0.20 2.8013,849,369100,889
10-04-20197.057.157.007.15 0.15 2.1433,449,867237,611
09-04-20196.907.106.857.00 0.10 1.455,914,31041,509
05-04-20196.907.006.856.90 0.05 0.731,745,11312,110
04-04-20197.007.006.856.85 -0.15 -2.146,944,78347,683
03-04-20197.007.056.957.00 0.00 0.001,971,97713,801
02-04-20196.957.056.907.00 0.10 1.454,041,97928,297
01-04-20196.907.106.856.90 0.05 0.736,825,02947,505
29-03-20196.857.006.806.85 0.00 0.003,344,25023,101
28-03-20196.856.906.756.85 -0.05 -0.723,095,92621,103
27-03-20196.856.906.756.90 0.05 0.732,399,51716,409
26-03-20196.856.906.806.85 0.00 0.001,875,58712,853
25-03-20197.007.056.806.85 -0.20 -2.845,580,07938,539
22-03-20197.007.107.007.05 0.00 0.001,403,9529,900
21-03-20197.057.107.007.05 0.00 0.002,196,76415,498
20-03-20197.107.107.007.05 0.00 0.00975,0626,864
19-03-20196.957.106.957.05 0.05 0.712,981,80820,932
18-03-20197.157.206.857.00 -0.15 -2.107,081,11949,549
15-03-20197.207.307.157.15 -0.05 -0.693,071,07122,146
14-03-20197.257.307.157.20 0.00 0.001,657,67811,960
13-03-20197.257.257.107.20 -0.05 -0.693,559,46425,534
12-03-20197.307.307.207.25 0.00 0.001,879,25313,687
11-03-20197.357.407.257.25 -0.10 -1.362,310,95316,920
08-03-20197.257.457.257.35 0.10 1.387,881,30757,870
07-03-20197.307.307.107.25 0.00 0.003,933,50228,358
06-03-20197.157.457.157.25 0.10 1.4011,245,79582,601
05-03-20197.057.207.007.15 0.05 0.705,194,69936,844
04-03-20197.107.257.007.10 -0.05 -0.704,857,34734,651
01-03-20197.507.507.157.15 -0.30 -4.037,253,90752,741
28-02-20197.557.607.407.45 -0.05 -0.679,374,83270,085
27-02-20197.357.507.357.50 0.20 2.7414,765,892109,839
26-02-20197.507.507.307.30 -0.05 -0.6818,059,790133,155
25-02-20197.207.357.157.35 0.20 2.808,709,87363,628
22-02-20197.007.207.007.15 0.15 2.145,440,00138,699
21-02-20197.057.056.957.00 -0.05 -0.713,353,24923,476
20-02-20196.957.056.957.05 0.10 1.443,311,60023,167
18-02-20197.157.156.906.95 -0.10 -1.425,874,94141,232
15-02-20197.307.307.057.05 -0.25 -3.425,902,03242,115
14-02-20197.407.457.257.30 -0.10 -1.354,333,85631,845
13-02-20197.357.457.257.40 0.10 1.3712,668,19793,391
12-02-20197.207.307.157.30 0.10 1.393,510,64025,455
11-02-20197.257.357.107.20 -0.10 -1.378,608,03562,154
08-02-20197.307.357.157.30 -0.05 -0.689,419,98468,482
07-02-20197.407.457.357.35 -0.05 -0.685,111,07737,728
06-02-20197.507.557.407.40 -0.10 -1.334,182,46131,126
05-02-20197.557.607.407.50 -0.05 -0.664,517,15133,838
04-02-20197.407.607.357.55 0.20 2.7211,320,68885,077
01-02-20197.407.507.307.35 -0.05 -0.686,645,48149,069
31-01-20197.507.657.407.40 -0.05 -0.6717,300,962129,739
30-01-20197.207.507.207.45 0.25 3.4717,062,432126,022
29-01-20197.307.357.157.20 -0.10 -1.374,236,92630,626
28-01-20197.457.457.257.30 -0.05 -0.687,065,93651,771
25-01-20197.407.507.357.35 0.00 0.009,724,74672,138
24-01-20197.357.507.307.35 0.00 0.007,259,29253,700
23-01-20197.257.457.257.35 0.05 0.6813,216,59097,004
22-01-20197.207.357.157.30 0.10 1.3916,753,281121,544
21-01-20197.007.257.007.20 0.20 2.8615,740,521112,750
18-01-20196.907.056.856.95 0.10 1.462,311,10216,090
17-01-20196.907.006.856.85 -0.05 -0.721,135,5737,876
16-01-20196.957.006.806.90 -0.10 -1.433,616,81524,952
15-01-20197.007.207.007.00 0.00 0.006,391,66445,239
14-01-20197.057.106.807.00 -0.05 -0.713,764,31626,239
11-01-20197.057.107.007.05 0.05 0.712,566,17018,093
10-01-20197.107.156.957.00 -0.10 -1.415,371,89537,725
09-01-20197.057.307.057.20 0.25 3.6011,948,54285,619
08-01-20196.957.106.856.95 0.05 0.726,161,08542,845
07-01-20196.507.106.506.90 0.40 6.1524,066,165164,714
04-01-20196.606.606.256.50 -0.20 -2.999,154,15158,503
03-01-20196.656.806.606.70 0.00 0.004,126,18627,608
02-01-20196.656.806.606.70 0.10 1.525,016,61433,437
28-12-20186.756.806.606.60 -0.10 -1.493,860,76025,776
27-12-20186.956.956.706.70 -0.05 -0.744,267,64729,155
26-12-20186.756.906.706.75 0.00 0.003,573,31124,262
25-12-20186.706.806.556.75 -0.05 -0.746,964,58446,688
24-12-20186.657.106.656.80 0.15 2.2610,090,29369,352
21-12-20186.906.956.606.65 -0.25 -3.6216,734,487112,874
20-12-20187.157.156.906.90 -0.30 -4.179,019,46262,807
19-12-20187.007.257.007.20 0.20 2.866,535,61346,693
18-12-20186.957.056.857.00 -0.05 -0.7110,058,48970,188
17-12-20187.257.406.857.05 -0.20 -2.7615,517,402109,712
14-12-20187.807.857.107.25 -0.50 -6.4519,367,150142,111
13-12-20187.958.007.707.75 -0.20 -2.5211,516,75690,534
12-12-20187.958.007.907.95 0.00 0.002,971,02323,648
11-12-20187.908.057.807.95 0.00 0.0018,494,757146,790
07-12-20188.008.107.907.95 0.00 0.0017,316,821138,338
06-12-20187.908.057.857.95 -0.10 -1.2419,494,488154,598
04-12-20187.758.057.758.05 0.30 3.8734,845,850275,415
03-12-20187.807.907.657.75 0.15 1.9729,501,292229,241
30-11-20187.457.707.457.60 0.15 2.0112,709,05796,351
29-11-20187.707.807.457.45 -0.20 -2.6117,542,402132,657
28-11-20187.657.807.607.65 0.05 0.6621,579,015166,135
27-11-20187.507.757.457.60 0.05 0.6626,850,831204,288
26-11-20187.107.607.057.55 0.45 6.3444,886,759330,438
23-11-20187.057.156.907.10 0.10 1.4317,333,220122,341
22-11-20187.257.306.857.00 -0.25 -3.4525,320,495177,694
21-11-20186.707.356.557.25 0.55 8.2147,117,629333,206
20-11-20186.856.856.606.70 -0.25 -3.6022,187,097149,011

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

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