|
End-of-day quote
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.990 THB | -2.45% |
|
+5.85% | +11.17% |
| 06-15 | Origin Property Opens ORI-W2 Warrants Conversion | MT |
| 05-15 | Origin Property posts qtrly profit attributable of 103.5 million baht | RE |
Quotes 5-day view: Origin Property
End-of-day quote Thailand S.E.| 2026-07-16 | 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | |
|---|---|---|---|---|---|
| Last | THB 2.020 | THB 1.960 | THB 2.020 | THB 2.040 | THB 1.990 |
| Volume | 20,423,794 | 9,156,301 | 3,661,559 | 6,517,997 | 2,771,541 |
| Change | +7.45% | -2.97% | +3.06% | +0.99% | -2.45% |
| Opening | THB 1.890 | THB 2.000 | THB 1.990 | THB 2.020 | THB 2.080 |
| High | THB 2.040 | THB 2.060 | THB 2.040 | THB 2.100 | THB 2.080 |
| Low | THB 1.890 | THB 1.960 | THB 1.980 | THB 2.000 | THB 1.980 |
Performance
| 1 day | -2.45% | ||
| 1 week | +5.85% | ||
| Current month | +15.70% | ||
| 1 month | +19.16% | ||
| 3 months | +12.43% | ||
| 6 months | +13.07% | ||
| Current year | +11.17% | ||
| 1 year | +8.74% | ||
| 3 years | -81.05% | ||
| 5 years | -77.13% | ||
| 10 years | -33.03% |
Volumes
marketsDaily volume
2,771,541
Avg. Volume 20 sessions
6,538,336
Avg. Volume 20 sessions THB
13,011,288.64
Avg. Volume 20 sessions USD
385,407.38
Record volume 1
999,676,183
Record volume 2
678,106,024
Record volume 3
396,278,653
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (THB)
5,018,895,712
Market Cap (USD)
148,641,958
Net sales (THB)
8,051,667,940
Net sales (USD)
238,461,956
Free-Float
29.59 %
Free-Float capitalization (THB)
1,484,881,806
Free-Float capitalization (USD)
43,976,953
Average Daily Capital Traded
0.26%
Indicators
Moving average 5 days
2.01
Moving average 20 days
1.85
Moving average 50 days
1.75
Moving average 100 days
1.8
Price spread / (MMA5)
+1.01%
Price spread / (MMA20)
-7.04%
Price spread / (MMA50)
-12.06%
Price spread / (MMA100)
-9.55%
RSI 9 days
64.45
RSI 14 days
65.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.45% | +5.85% | +8.74% | -81.05% | 149M | |
| -6.99% | -6.87% | +244.00% | +675.82% | 61.93B | |
| -6.96% | -6.69% | +32.88% | +115.08% | 21.29B | |
| +0.34% | -1.47% | -27.31% | -1.09% | 20.1B | |
| +1.40% | -3.11% | -10.41% | +104.38% | 14.05B | |
| +0.44% | -0.54% | -21.29% | -18.81% | 8.25B | |
| -0.78% | -1.42% | +26.57% | +60.47% | 5.84B | |
| +1.92% | +1.92% | -52.39% | -77.18% | 5.17B | |
| +4.05% | -12.90% | +126.96% | +174.74% | 4.32B | |
| +0.48% | 0.00% | -28.56% | -18.76% | 4.5B | |
| Average | -0.87% | -5.05% | +29.92% | +93.36% | 14.56B | |
| Weighted average by Cap. | -3.62% | -6.98% | +104.71% | +317.34% |
Historical Quotes: Origin Property
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 1.96 |  | 2.1 |
| 1 month | 1.64 | | 2.1 |
| Current year | 1.63 | | 2.3 |
| 1 year | 1.63 | | 3.12 |
| 3 years | 1.5 | | 10.9 |
| 5 years | 1.5 | | 12.9 |
| 10 years | 1.5 | | 15.67 |
Monthly variations
Annual variations
| 2026 | +11.17% | ||
| 2025 | -50.55% | ||
| 2024 | -57.16% | ||
| 2023 | -30.17% | ||
| 2022 | +7.08% | ||
| 2021 | +49.67% | ||
| 2020 | +7.86% | ||
| 2019 | +6.06% | ||
| 2018 | -48.70% | ||
| 2017 | +237.75% | ||
| 2016 | +9.45% | ||
| 2015 | +50.56% |
- Stock Market
- Stocks
- ORI Stock
- Quotes Origin Property
Select your edition
All financial news and data tailored to specific country editions
