SET · ORI · stock
Origin Property Public Company Limited (ORI) stock price history
Every SET trading session of Origin Property Public Company Limited from Oct 7, 2015 to Sep 28, 2026: 2,672 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORI adjusted close, 2015 to 2026
- THB 11.00
- All time high, 2023
- THB 2.75
- 52 week high, THB 1.60 low
- 2,672
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ORI key facts
- Origin Property Public Company Limited (ORI) closed at THB 1.78 on Sep 28, 2026 on SET.
- ORI's all time high close is THB 11.00, set on Mar 9, 2023; its all time low close is THB 1.27 on Oct 8, 2015.
- ORI's 52 week range is THB 1.60 to THB 2.75.
- ORI returned -34.4% over the year to Sep 28, 2026 and -77.8% over five years.
- Over ten years ORI returned -13%, -1.4% a year compounded.
- ORI's deepest drawdown was -86.6% from Mar 9, 2023 to Jun 23, 2025.
- DataCedar holds 2,672 daily sessions of ORI history from Oct 7, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORI price chart, 2015 to 2026
ORI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +5.3% |
| 6 months | +4.0% |
| Year to date | +2.2% |
| 1 year | -34.4% |
| 3 years | -80.5% |
| 5 years | -77.8% |
| 10 years | -13.0% |
| Since Oct 7, 2015 | +20.9% |
| Compound annual growth, 11.0 years | +1.7% |
ORI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 11.00 on Mar 9, 2023
- All time low close
- THB 1.27 on Oct 8, 2015
- 52 week high
- THB 2.75 on Sep 29, 2025
- 52 week low
- THB 1.60 on Jan 15, 2026
- Deepest drawdown
- -86.6% from Mar 9, 2023 to Jun 23, 2025, not yet recovered
- Best single session
- +24.2% on Aug 26, 2016
- Worst single session
- -18.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2017, +240%
- Worst calendar year
- 2024, -55%
ORI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 7, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.75 | THB 2.24 | THB 1.60 | THB 1.78 | +2.2% | 540.7M | 186 |
| 2025 | THB 3.50 | THB 3.64 | THB 1.44 | THB 1.74 | -50.0% | 1.4B | 242 |
| 2024 | THB 8.02 | THB 8.44 | THB 3.43 | THB 3.49 | -55.0% | 1.5B | 243 |
| 2023 | THB 10.57 | THB 11.08 | THB 7.38 | THB 7.75 | -25.5% | 1.4B | 243 |
| 2022 | THB 9.27 | THB 10.39 | THB 7.79 | THB 10.39 | +13.1% | 1.8B | 241 |
| 2021 | THB 5.74 | THB 9.76 | THB 5.16 | THB 9.19 | +60.2% | 3.4B | 241 |
| 2020 | THB 5.15 | THB 6.65 | THB 2.23 | THB 5.74 | +12.3% | 3B | 243 |
| 2019 | THB 4.51 | THB 6.90 | THB 4.28 | THB 5.11 | +14.2% | 2.6B | 244 |
| 2018 | THB 8.51 | THB 9.87 | THB 4.27 | THB 4.48 | -47.1% | 2.3B | 245 |
| 2017 | THB 2.52 | THB 10.30 | THB 2.51 | THB 8.46 | +239.7% | 2.8B | 242 |
| 2016 | THB 2.25 | THB 2.63 | THB 1.70 | THB 2.49 | +12.4% | 1.1B | 244 |
| 2015 | THB 1.74 | THB 2.53 | THB 1.27 | THB 2.22 | n/a | 5.7B | 58 |
ORI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.78 | 0.0% |
| August 2026 | THB 1.78 | -13.6% |
| July 2026 | THB 2.06 | +19.8% |
| June 2026 | THB 1.72 | +0.6% |
| May 2026 | THB 1.71 | -2.9% |
| April 2026 | THB 1.76 | +0.6% |
| March 2026 | THB 1.75 | -15.9% |
| February 2026 | THB 2.08 | +24.4% |
| January 2026 | THB 1.67 | -3.9% |
| December 2025 | THB 1.74 | -11.4% |
| November 2025 | THB 1.96 | -9.7% |
| October 2025 | THB 2.18 | -16.3% |
About the ORI data
Daily bars. 2,672 sessions from Oct 7, 2015 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ONSENS Onsen Retreat and Spa Group Public Company Limited
- OR PTT Oil and Retail Business Public Company Limited
- OR-R PTT Oil and Retail Business Public Company Limited
- ORCL01 Oracle Corporation
- ORI-R Origin Property Public Company Limited
- ORN Ornsirin Holding Public Company Limited
- OSP Osotspa Public Company Limited
- OSP-R Osotspa Public Company Limited
Common questions
ORI share price history
