Origin Property (ORI)

ORI
🏛️ Tailandia →
2.78
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 11.50 11.50 11.30 11.30 5.6M
2021-12-29 11.30 11.60 11.30 11.50 6.4M
2021-12-28 11.70 11.70 11.10 11.30 10.4M
2021-12-27 11.20 11.50 11.10 11.50 12.1M
2021-12-24 11.10 11.30 11.10 11.20 4.0M
2021-12-23 11.30 11.30 10.90 11.10 9.7M
2021-12-22 11.10 11.20 11.00 11.10 8.0M
2021-12-21 11.70 11.80 10.80 11.00 31.4M
2021-12-20 11.70 11.80 11.50 11.70 7.9M
2021-12-17 11.70 12.00 11.70 11.80 8.3M
2021-12-16 11.60 12.00 11.60 11.70 12.0M
2021-12-15 11.40 11.70 11.30 11.50 5.2M
2021-12-14 11.70 11.80 11.30 11.40 11.6M
2021-12-13 12.00 12.00 11.60 11.80 14.4M
2021-12-09 11.40 11.80 11.30 11.80 16.8M
2021-12-08 10.90 11.40 10.90 11.30 12.5M
2021-12-07 10.60 11.10 10.50 10.80 14.4M
2021-12-03 10.40 10.60 10.40 10.50 4.7M
2021-12-02 10.60 10.70 10.30 10.40 7.2M
2021-12-01 10.50 10.80 10.30 10.60 18.4M
2021-11-30 10.90 11.20 10.30 10.50 16.8M
2021-11-29 11.00 11.10 10.60 10.70 10.0M
2021-11-26 11.30 11.40 10.90 11.00 24.8M
2021-11-25 11.20 11.40 11.10 11.40 4.5M
2021-11-24 11.30 11.50 11.10 11.10 9.7M
2021-11-23 11.40 11.50 11.30 11.30 4.8M
2021-11-22 11.60 11.60 11.30 11.40 4.1M
2021-11-19 11.60 11.70 11.60 11.60 7.1M
2021-11-18 11.60 11.70 11.50 11.50 4.7M
2021-11-17 11.40 11.60 11.40 11.50 6.1M
2021-11-16 11.30 11.60 11.30 11.40 7.7M
2021-11-15 11.50 11.70 11.30 11.40 7.7M
2021-11-12 11.70 11.80 11.40 11.50 7.5M
2021-11-11 11.90 11.90 11.60 11.70 14.2M
2021-11-10 11.20 11.80 11.20 11.80 16.5M
2021-11-09 11.10 11.40 11.10 11.30 9.7M
2021-11-08 11.20 11.30 11.00 11.10 5.3M
2021-11-05 11.10 11.20 10.90 11.00 4.7M
2021-11-04 11.10 11.40 10.90 11.00 14.0M
2021-11-03 11.50 11.50 10.80 11.00 9.9M
2021-11-02 11.50 11.60 11.20 11.20 5.5M
2021-11-01 11.30 11.70 11.20 11.50 19.3M
2021-10-29 11.00 11.40 11.00 11.30 8.1M
2021-10-28 11.30 11.30 11.00 11.00 6.4M
2021-10-27 11.20 11.30 11.00 11.30 10.0M
2021-10-26 11.30 11.40 11.10 11.20 8.5M
2021-10-25 11.50 11.80 11.20 11.30 23.1M
2021-10-21 10.80 11.80 10.70 11.50 33.9M
2021-10-20 10.70 10.80 10.60 10.70 9.6M
2021-10-19 11.00 11.40 10.50 10.80 26.4M
2021-10-18 10.60 11.00 10.60 10.90 14.0M
2021-10-15 10.60 10.80 10.40 10.70 12.4M
2021-10-14 10.40 10.60 10.40 10.50 4.6M
2021-10-12 10.40 10.50 10.20 10.40 6.1M
2021-10-11 10.50 10.60 10.30 10.30 7.2M
2021-10-08 10.50 10.70 10.40 10.50 4.3M
2021-10-07 10.60 10.60 10.30 10.50 11.1M
2021-10-06 10.20 10.50 10.20 10.40 10.3M
2021-10-05 10.20 10.40 10.10 10.20 7.6M
2021-10-04 10.20 10.30 10.10 10.20 6.3M
2021-10-01 9.95 10.20 9.90 10.00 9.0M
2021-09-30 10.20 10.30 9.90 10.00 6.3M
2021-09-29 9.85 10.30 9.80 10.10 13.8M
2021-09-28 9.75 9.95 9.60 9.85 14.4M
2021-09-27 10.20 10.20 9.80 9.80 14.9M
2021-09-23 10.30 10.30 10.00 10.10 15.6M
2021-09-22 10.20 10.30 10.00 10.20 7.9M
2021-09-21 10.30 10.40 9.95 10.20 13.9M
2021-09-20 10.40 10.50 10.10 10.20 22.4M
2021-09-17 10.50 10.80 10.30 10.80 16.8M
2021-09-16 10.80 10.90 10.50 10.50 10.3M
2021-09-15 10.50 11.00 10.50 10.90 19.7M
2021-09-14 10.70 10.70 10.40 10.50 10.1M
2021-09-13 10.40 10.80 10.10 10.70 31.3M
2021-09-10 9.85 10.30 9.80 10.20 13.9M
2021-09-09 10.00 10.10 9.80 9.85 10.4M
2021-09-08 9.90 10.10 9.90 10.00 8.6M
2021-09-07 10.10 10.20 9.90 9.90 14.6M
2021-09-06 10.40 10.40 10.10 10.20 9.6M
2021-09-03 10.10 10.20 10.00 10.20 12.7M
2021-09-02 10.20 10.50 9.90 10.00 34.1M
2021-09-01 9.85 9.95 9.55 9.70 20.4M
2021-08-31 9.90 9.95 9.80 9.85 13.0M
2021-08-30 9.85 10.10 9.80 9.85 34.2M
2021-08-27 9.45 9.75 9.45 9.65 19.7M
2021-08-26 9.40 9.60 9.40 9.45 30.8M
2021-08-25 9.10 9.30 9.10 9.25 18.1M
2021-08-24 8.90 9.00 8.90 8.95 6.2M
2021-08-23 9.05 9.10 8.80 9.00 10.2M
2021-08-20 8.90 9.00 8.85 8.95 4.3M
2021-08-19 8.80 8.95 8.80 8.85 5.5M
2021-08-18 8.90 8.95 8.75 8.85 6.6M
2021-08-17 8.70 8.85 8.60 8.85 15.5M
2021-08-16 8.95 9.05 8.60 8.65 20.1M
2021-08-13 9.15 9.30 8.85 8.95 17.3M
2021-08-11 9.10 9.45 9.05 9.25 22.9M
2021-08-10 9.15 9.20 9.05 9.05 4.5M
2021-08-09 9.10 9.25 9.10 9.15 8.4M
2021-08-06 9.15 9.25 9.00 9.15 15.0M
2021-08-05 9.30 9.30 9.00 9.10 15.4M
2021-08-04 8.95 9.25 8.85 9.20 23.8M
2021-08-03 8.95 9.05 8.90 8.95 16.2M
2021-08-02 8.70 8.85 8.50 8.80 11.1M
2021-07-30 8.65 8.70 8.40 8.65 12.2M
2021-07-29 8.55 8.70 8.50 8.55 6.6M
2021-07-27 8.50 8.60 8.35 8.50 7.5M
2021-07-23 8.70 8.75 8.50 8.50 5.6M
2021-07-22 8.75 8.80 8.60 8.70 4.2M
2021-07-21 8.65 8.75 8.55 8.70 4.9M
2021-07-20 8.75 8.90 8.55 8.65 7.2M
2021-07-19 8.80 8.90 8.70 8.80 8.9M
2021-07-16 8.85 9.00 8.70 9.00 23.2M
2021-07-15 8.55 8.75 8.45 8.70 17.9M
2021-07-14 8.45 8.50 8.35 8.40 3.4M
2021-07-13 8.30 8.55 8.30 8.45 8.5M
2021-07-12 8.55 8.55 8.20 8.25 8.6M
2021-07-09 8.35 8.50 8.30 8.45 10.2M
2021-07-08 8.45 8.60 8.30 8.45 16.7M
2021-07-07 8.65 8.70 8.45 8.60 11.7M
2021-07-06 8.75 8.90 8.65 8.70 13.1M
2021-07-05 8.90 8.90 8.75 8.75 7.5M
2021-07-02 9.05 9.10 8.90 8.90 8.1M
2021-07-01 8.95 9.05 8.85 9.05 7.4M
2021-06-30 9.00 9.15 8.90 8.90 14.3M
2021-06-29 8.85 8.90 8.80 8.80 4.6M
2021-06-28 8.65 8.95 8.65 8.85 10.2M
2021-06-25 8.80 9.00 8.75 9.00 11.2M
2021-06-24 8.80 8.85 8.60 8.80 12.8M
2021-06-23 9.00 9.00 8.75 8.80 12.3M
2021-06-22 9.05 9.10 8.90 8.95 10.9M
2021-06-21 9.10 9.15 8.85 9.00 15.1M
2021-06-18 9.30 9.30 9.10 9.25 11.3M
2021-06-17 9.25 9.35 9.15 9.20 7.6M
2021-06-16 9.20 9.40 9.10 9.30 13.3M
2021-06-15 9.35 9.40 9.20 9.20 9.0M
2021-06-14 9.40 9.45 9.30 9.35 8.3M
2021-06-11 9.45 9.55 9.30 9.30 15.8M
2021-06-10 9.50 9.65 9.35 9.40 27.8M
2021-06-09 9.40 9.50 9.30 9.40 18.7M
2021-06-08 9.65 9.75 9.35 9.40 36.5M
2021-06-07 9.60 10.40 9.40 9.50 145.4M
2021-06-04 9.15 9.20 9.00 9.10 10.2M
2021-06-02 9.25 9.30 9.10 9.15 6.2M
2021-06-01 9.15 9.30 9.05 9.20 11.8M
2021-05-31 9.20 9.30 9.15 9.15 10.4M
2021-05-28 9.30 9.30 9.05 9.20 12.8M
2021-05-27 8.90 9.30 8.90 9.20 18.0M
2021-05-25 9.05 9.10 8.75 8.90 21.8M
2021-05-24 9.10 9.15 8.95 9.05 4.5M
2021-05-21 9.25 9.30 9.00 9.10 7.6M
2021-05-20 9.05 9.30 9.05 9.25 11.7M
2021-05-19 9.15 9.20 9.05 9.10 7.7M
2021-05-18 9.00 9.20 8.95 9.20 20.0M
2021-05-17 8.60 8.85 8.45 8.80 11.8M
2021-05-14 8.55 8.70 8.30 8.60 16.0M
2021-05-13 8.45 8.60 8.05 8.45 34.9M
2021-05-12 8.70 8.70 8.35 8.60 12.4M
2021-05-11 8.85 8.90 8.40 8.60 20.7M
2021-05-10 9.10 9.10 8.80 8.90 13.5M
2021-05-07 9.10 9.20 9.05 9.15 11.0M
2021-05-06 9.25 9.65 9.20 9.45 26.5M
2021-05-05 9.20 9.30 9.10 9.20 13.7M
2021-04-30 9.30 9.40 9.20 9.20 10.8M
2021-04-29 9.25 9.40 9.15 9.30 15.1M
2021-04-28 9.05 9.30 9.05 9.20 17.5M
2021-04-27 9.00 9.10 8.85 8.90 8.1M
2021-04-26 8.80 9.05 8.80 8.95 10.1M
2021-04-23 8.85 8.95 8.70 8.85 21.1M
2021-04-22 9.10 9.15 8.90 8.95 13.8M
2021-04-21 9.00 9.10 8.95 9.05 11.2M
2021-04-20 9.00 9.20 8.95 9.00 23.3M
2021-04-19 8.70 9.15 8.70 8.95 26.7M
2021-04-16 8.45 8.65 8.35 8.65 14.3M
2021-04-12 8.85 8.90 8.55 8.55 21.9M
2021-04-09 8.60 8.85 8.55 8.70 18.1M
2021-04-08 8.70 8.75 8.50 8.55 21.8M
2021-04-07 8.75 8.90 8.40 8.70 44.8M
2021-04-05 8.70 9.40 8.70 9.00 75.3M
2021-04-02 8.60 8.70 8.55 8.60 16.4M
2021-04-01 8.45 8.65 8.40 8.55 23.4M
2021-03-31 8.40 8.50 8.35 8.45 11.3M
2021-03-30 8.40 8.60 8.40 8.40 14.8M
2021-03-29 8.30 8.50 8.30 8.40 12.5M
2021-03-26 8.35 8.45 8.20 8.20 17.6M
2021-03-25 8.40 8.80 8.35 8.40 43.2M
2021-03-24 8.05 8.35 8.05 8.30 18.6M
2021-03-23 8.20 8.30 8.10 8.10 10.8M
2021-03-22 8.20 8.25 8.15 8.15 7.2M
2021-03-19 8.15 8.25 8.10 8.20 7.7M
2021-03-18 8.15 8.30 8.10 8.20 12.2M
2021-03-17 8.25 8.25 8.10 8.15 10.2M
2021-03-16 8.15 8.35 8.15 8.20 16.3M
2021-03-15 8.35 8.40 8.10 8.15 18.6M
2021-03-12 8.15 8.35 8.10 8.30 43.9M
2021-03-11 7.95 8.00 7.80 7.90 26.5M
2021-03-10 7.60 7.90 7.50 7.85 30.9M
2021-03-09 7.55 7.60 7.45 7.50 11.8M
2021-03-08 7.70 7.75 7.45 7.55 30.0M
2021-03-05 7.35 7.65 7.35 7.65 36.9M
2021-03-04 7.25 7.40 7.25 7.40 18.7M
2021-03-03 7.30 7.40 7.20 7.25 36.9M
2021-03-02 6.95 7.40 6.95 7.20 44.5M
2021-03-01 6.85 7.00 6.85 6.85 10.2M
2021-02-25 6.95 7.05 6.90 7.00 7.2M
2021-02-24 7.00 7.00 6.85 6.85 5.6M
2021-02-23 6.85 6.95 6.80 6.95 10.6M
2021-02-22 7.00 7.05 6.70 6.80 12.5M
2021-02-19 7.05 7.10 6.95 7.00 4.7M
2021-02-18 7.20 7.20 6.95 7.05 17.8M
2021-02-17 7.15 7.20 7.05 7.15 9.8M
2021-02-16 7.15 7.20 7.05 7.10 18.7M
2021-02-15 7.35 7.40 7.05 7.10 24.0M
2021-02-11 7.40 7.45 7.35 7.40 6.3M
2021-02-10 7.55 7.55 7.40 7.40 5.6M
2021-02-09 7.55 7.55 7.40 7.50 10.4M
2021-02-08 7.60 7.65 7.50 7.50 6.7M
2021-02-05 7.45 7.55 7.40 7.55 6.2M
2021-02-04 7.55 7.55 7.40 7.40 5.8M
2021-02-03 7.55 7.60 7.35 7.50 11.7M
2021-02-02 7.55 7.70 7.45 7.50 11.6M
2021-02-01 7.45 7.60 7.40 7.45 7.2M
2021-01-29 7.70 7.80 7.35 7.50 11.6M
2021-01-28 7.75 7.85 7.60 7.60 7.2M
2021-01-27 7.80 7.90 7.80 7.80 3.6M
2021-01-26 7.80 7.90 7.75 7.85 6.1M
2021-01-25 8.00 8.00 7.80 7.80 4.0M
2021-01-22 8.00 8.05 7.85 7.95 8.3M
2021-01-21 7.95 8.10 7.80 7.95 12.4M
2021-01-20 7.90 8.00 7.85 7.85 8.2M
2021-01-19 7.95 8.05 7.85 7.90 7.8M
2021-01-18 8.00 8.05 7.90 7.95 3.8M
2021-01-15 8.15 8.20 7.95 8.05 7.9M
2021-01-14 8.30 8.35 8.10 8.15 9.4M
2021-01-13 8.25 8.30 8.10 8.20 10.9M
2021-01-12 8.05 8.20 8.00 8.20 15.5M
2021-01-11 8.20 8.20 8.05 8.05 6.9M
2021-01-08 8.25 8.30 8.05 8.15 11.1M
2021-01-07 8.10 8.45 8.05 8.25 23.9M
2021-01-06 8.10 8.10 7.95 8.00 9.9M
2021-01-05 7.95 8.05 7.75 8.00 9.5M
2021-01-04 7.55 7.80 7.35 7.80 13.9M