ORI 9 ( 0.15 1.78% )

บริษัท ออริจิ้น พร็อพเพอร์ตี้ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น ORI ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20218.558.708.308.60 0.15 1.7816,007,920136,058
13-05-20218.458.608.058.45 -0.15 -1.7434,911,163290,798
12-05-20218.708.708.358.60 0.00 0.0012,420,507105,820
11-05-20218.858.908.408.60 -0.30 -3.3720,728,177179,178
10-05-20219.109.108.808.90 -0.25 -2.7313,483,797120,645
07-05-20219.109.209.059.15 -0.30 -3.1710,997,540100,313
06-05-20219.259.659.209.45 0.25 2.7226,549,393250,534
05-05-20219.209.309.109.20 0.00 0.0013,735,550126,439
30-04-20219.309.409.209.20 -0.10 -1.0810,762,34599,587
29-04-20219.259.409.159.30 0.10 1.0915,117,992140,269
28-04-20219.059.309.059.20 0.30 3.3717,540,152160,686
27-04-20219.009.108.858.90 -0.05 -0.568,063,31072,417
26-04-20218.809.058.808.95 0.10 1.1310,101,71190,537
23-04-20218.858.958.708.85 -0.10 -1.1221,070,832186,110
22-04-20219.109.158.908.95 -0.10 -1.1013,752,976124,031
21-04-20219.009.108.959.05 0.05 0.5611,150,672100,672
20-04-20219.009.208.959.00 0.05 0.5623,298,973211,217
19-04-20218.709.158.708.95 0.30 3.4726,697,910239,899
16-04-20218.458.658.358.65 0.10 1.1714,267,110121,201
12-04-20218.858.908.558.55 -0.15 -1.7221,939,230190,093
09-04-20218.608.858.558.70 0.15 1.7518,107,224158,334
08-04-20218.708.758.508.55 -0.15 -1.7221,848,121188,226
07-04-20218.758.908.408.70 -0.30 -3.3344,788,163389,906
06-04-20218.709.408.709.00 0.40 4.6575,268,858684,344
05-04-20218.709.408.709.00 0.40 4.6575,268,858684,344
02-04-20218.608.708.558.60 0.05 0.5816,450,731141,815
01-04-20218.458.658.408.55 0.10 1.1823,394,904199,592
31-03-20218.408.508.358.45 0.05 0.6011,284,90395,033
30-03-20218.408.608.408.40 0.00 0.0014,819,181125,735
29-03-20218.308.508.308.40 0.20 2.4412,518,341105,016
26-03-20218.358.458.208.20 -0.20 -2.3817,625,033145,944
25-03-20218.408.808.358.40 0.10 1.2043,223,902370,449
24-03-20218.058.358.058.30 0.20 2.4718,650,628153,407
23-03-20218.208.308.108.10 -0.05 -0.6110,817,02288,264
22-03-20218.208.258.158.15 -0.05 -0.617,169,31058,615
19-03-20218.158.258.108.20 0.00 0.007,686,63962,740
19-03-20218.158.258.108.20 0.00 0.007,686,63962,740
18-03-20218.158.308.108.20 0.05 0.6112,211,540100,120
17-03-20218.258.258.108.15 -0.05 -0.6110,210,34683,392
16-03-20218.158.358.158.20 0.05 0.6116,292,231134,335
15-03-20218.358.408.108.15 -0.15 -1.8118,638,823153,273
12-03-20218.158.358.108.30 0.40 5.0643,900,430360,541
11-03-20217.958.007.807.90 0.05 0.6426,455,846209,733
10-03-20217.607.907.507.85 0.35 4.6730,946,039238,318
09-03-20217.557.607.457.50 -0.05 -0.6611,753,77388,206
08-03-20217.707.757.457.55 -0.10 -1.3130,047,447227,809
05-03-20217.357.657.357.65 0.25 3.3836,932,259278,692
04-03-20217.257.407.257.40 0.15 2.0718,702,704136,907
03-03-20217.307.407.207.25 0.05 0.6936,908,327269,201
02-03-20216.957.406.957.20 0.35 5.1145,025,000323,236
01-03-20216.857.006.856.85 -0.15 -2.1410,156,88269,981
25-02-20216.957.056.907.00 0.15 2.197,191,17850,013
24-02-20217.007.006.856.85 -0.10 -1.445,576,73338,618
23-02-20216.856.956.806.95 0.15 2.2110,614,68273,084
22-02-20217.007.056.706.80 -0.20 -2.8612,491,03685,495
19-02-20217.057.106.957.00 -0.05 -0.714,744,53133,236
18-02-20217.207.206.957.05 -0.10 -1.4017,837,460125,460
17-02-20217.157.207.057.15 0.05 0.709,765,31369,480
16-02-20217.157.207.057.10 0.00 0.0018,661,752132,499
15-02-20217.357.407.057.10 -0.30 -4.0523,957,340172,232
11-02-20217.407.457.357.40 0.00 0.006,293,88546,516
10-02-20217.557.557.407.40 -0.10 -1.335,576,63641,524
09-02-20217.557.557.407.50 0.00 0.0010,433,86878,180
08-02-20217.607.657.507.50 -0.05 -0.666,699,42850,664
05-02-20217.457.557.407.55 0.15 2.036,155,08846,006
04-02-20217.557.557.407.40 -0.10 -1.335,835,95443,378
03-02-20217.557.607.357.50 0.00 0.0011,709,77787,547
02-02-20217.557.707.457.50 0.05 0.6711,648,84788,171
01-02-20217.457.607.407.45 -0.05 -0.677,192,66553,787
29-01-20217.707.807.357.50 -0.10 -1.32514,870,5313,962,543
28-01-20217.757.857.607.60 -0.20 -2.567,179,06555,372
27-01-20217.807.907.807.80 -0.05 -0.643,553,15327,833
26-01-20217.807.907.757.85 0.05 0.646,121,81147,946
25-01-20218.008.007.807.80 -0.15 -1.894,019,20931,608
22-01-20218.008.057.857.95 0.00 0.008,251,59265,482
21-01-20217.958.107.807.95 0.10 1.2712,367,22798,292
20-01-20217.908.007.857.85 -0.05 -0.638,244,34465,184
19-01-20217.958.057.857.90 -0.05 -0.637,830,11162,067
18-01-20218.008.057.907.95 -0.10 -1.243,789,10730,136
15-01-20218.158.207.958.05 -0.10 -1.237,884,14463,646
14-01-20218.308.358.108.15 -0.05 -0.619,380,59477,174
13-01-20218.258.308.108.20 0.00 0.0010,936,73489,876
12-01-20218.058.208.008.20 0.15 1.8615,452,707125,832
11-01-20218.208.208.058.05 -0.10 -1.236,902,35355,866
08-01-20218.258.308.058.15 -0.10 -1.2111,099,01290,349
07-01-20218.108.458.058.25 0.25 3.1223,937,839197,611
06-01-20218.108.107.958.00 0.00 0.009,852,98679,086
05-01-20217.958.057.758.00 0.20 2.569,473,51775,003
04-01-20217.557.807.357.80 0.25 3.3113,866,559105,099
30-12-20207.857.907.507.55 -0.30 -3.8214,529,047111,065
29-12-20207.907.957.707.85 -0.05 -0.6311,904,12593,193
28-12-20208.108.107.857.90 -0.15 -1.867,993,20663,768
25-12-20208.108.157.858.05 0.00 0.0016,757,839134,029
24-12-20207.858.057.758.05 0.20 2.559,569,21375,625
23-12-20207.958.107.857.85 -0.10 -1.2611,935,77794,947
22-12-20207.807.957.657.95 0.15 1.9210,931,78285,648
21-12-20207.958.357.757.80 -0.80 -9.3033,606,270268,918
18-12-20208.558.758.458.60 0.05 0.5813,803,023118,724
17-12-20208.508.658.508.55 -0.05 -0.585,770,34649,329
16-12-20208.508.658.458.60 0.25 2.9918,746,093160,624
15-12-20208.058.508.008.35 0.30 3.7339,780,757331,702
14-12-20208.008.107.858.05 0.15 1.9017,989,063143,423
11-12-20208.008.107.857.90 -0.05 -0.6310,949,85487,128
10-12-20208.008.107.857.90 -0.05 -0.6310,949,85487,128
09-12-20208.008.107.857.90 -0.05 -0.6310,949,85487,128
08-12-20207.958.157.907.95 0.05 0.6321,011,056168,242
04-12-20207.958.157.857.90 0.00 0.0022,014,109175,968
03-12-20207.807.957.757.90 0.15 1.9410,283,42480,781
02-12-20207.857.957.757.75 -0.10 -1.278,902,25669,873
01-12-20207.807.857.757.85 0.10 1.2910,712,63783,633
30-11-20207.907.957.757.75 -0.15 -1.9011,632,19890,816
27-11-20207.858.157.807.90 0.05 0.6432,391,060259,847
26-11-20207.857.907.757.85 0.00 0.007,103,72555,596
25-11-20207.958.057.757.85 0.05 0.6420,997,313165,737
24-11-20207.807.907.657.80 0.10 1.3017,609,133136,835
23-11-20208.008.057.707.70 -0.20 -2.5320,959,059164,817
20-11-20208.058.107.857.90 -0.05 -0.6314,964,326119,159
19-11-20207.307.957.307.95 0.65 8.9036,718,112279,720
18-11-20207.307.357.157.30 0.00 0.0010,463,75975,957
17-11-20207.157.407.107.30 0.15 2.1015,868,698115,251
16-11-20207.207.207.057.15 0.05 0.7011,254,64180,170
13-11-20207.307.406.857.10 -0.25 -3.4023,172,429163,590
12-11-20207.357.407.257.35 -0.05 -0.687,193,70252,704
11-11-20207.007.507.007.40 0.45 6.4739,279,469288,263
10-11-20207.157.156.956.95 -0.10 -1.4212,761,50989,552
09-11-20207.107.106.957.05 0.10 1.447,407,31752,031
06-11-20206.907.156.856.95 0.15 2.2115,092,712105,723
05-11-20206.756.906.756.80 0.10 1.498,450,36457,630
04-11-20206.806.906.706.70 -0.10 -1.474,926,88633,451
03-11-20206.806.856.656.80 0.05 0.744,845,63932,701
02-11-20206.606.756.606.75 0.15 2.274,045,41427,094
30-10-20206.856.856.606.60 -0.20 -2.945,966,23039,856
29-10-20206.856.906.756.80 -0.10 -1.454,991,34233,997
28-10-20206.957.056.856.90 0.00 0.006,325,61243,913
27-10-20207.007.006.856.90 -0.10 -1.433,900,28827,011
26-10-20206.807.106.757.00 0.25 3.709,546,84966,707
22-10-20206.856.856.606.75 -0.05 -0.749,319,93362,794
21-10-20206.706.806.656.80 0.15 2.265,354,66036,129
20-10-20206.506.706.506.65 0.10 1.537,295,67948,183
19-10-20206.606.656.406.55 -0.10 -1.506,658,54143,335
16-10-20206.706.756.506.65 0.00 0.006,843,31545,296
15-10-20206.756.956.556.65 -0.20 -2.928,906,23560,136
14-10-20206.906.956.806.85 0.00 0.003,598,30524,673
12-10-20206.907.206.856.85 0.05 0.7413,723,63495,662
09-10-20207.107.156.806.85 -0.20 -2.846,070,31141,921
08-10-20207.257.307.007.05 -0.05 -0.7012,691,69790,823
07-10-20206.857.106.807.10 0.30 4.4119,395,528135,406
06-10-20206.456.906.406.80 0.45 7.0923,549,419158,757
05-10-20206.306.406.156.35 0.15 2.424,533,65328,571
02-10-20206.406.406.206.20 -0.20 -3.124,469,50327,933
01-10-20206.306.406.206.40 0.10 1.593,869,70124,431
30-09-20206.506.556.306.30 -0.15 -2.335,297,83933,736
29-09-20206.456.556.406.45 0.05 0.783,577,28523,162
28-09-20206.406.506.406.40 0.00 0.002,691,90417,339
25-09-20206.606.656.406.40 -0.05 -0.784,889,67331,849
24-09-20206.506.506.206.45 -0.05 -0.777,262,36446,170
23-09-20206.556.606.356.50 0.00 0.003,726,72624,092
22-09-20206.706.806.456.50 -0.25 -3.707,262,55247,747
21-09-20206.756.856.706.75 0.05 0.753,732,04325,279
18-09-20206.957.006.656.70 -0.30 -4.2910,614,04571,904
17-09-20206.607.056.557.00 0.45 6.8726,714,355183,488
16-09-20206.306.656.256.55 0.25 3.9710,079,76265,671
15-09-20206.156.456.106.30 0.20 3.2813,082,28182,112
14-09-20206.206.205.906.10 -0.20 -3.1713,978,33184,859
11-09-20206.406.556.206.30 -0.15 -2.3312,872,07582,115
10-09-20206.756.806.456.45 -0.25 -3.739,190,35160,223
09-09-20206.556.806.356.70 0.10 1.5212,791,10384,073
08-09-20206.957.006.606.60 -0.40 -5.7112,622,72685,215
03-09-20207.157.207.007.00 -0.15 -2.103,798,45526,879
02-09-20207.107.157.057.15 0.10 1.422,589,15918,390
01-09-20207.007.106.957.05 -0.35 -4.7310,486,47073,723
31-08-20207.457.507.357.40 -0.05 -0.678,820,80665,371
28-08-20207.557.557.407.45 -0.10 -1.325,500,30941,087
27-08-20207.607.657.457.55 0.05 0.676,268,81747,412
26-08-20207.407.607.307.50 0.10 1.3511,825,93088,743
25-08-20207.407.507.307.40 0.10 1.3710,386,29677,093
24-08-20207.257.407.257.30 0.10 1.393,744,24927,383
21-08-20207.207.407.157.20 0.05 0.708,872,68364,319
20-08-20207.057.257.007.15 0.05 0.706,723,12347,987
19-08-20207.207.307.007.10 -0.05 -0.7011,423,09581,454
18-08-20207.257.257.107.15 -0.10 -1.385,102,94836,526

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

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