SET · ORI-R · stock
Origin Property Public Company Limited (ORI-R) stock price history
Every SET trading session of Origin Property Public Company Limited from Apr 3, 2017 to Nov 13, 2026: 2,318 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-R adjusted close, 2017 to 2026
- THB 15.92
- All time high, 2017
- THB 2.90
- 52 week high, THB 1.68 low
- 2,318
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ORI-R key facts
- Origin Property Public Company Limited (ORI-R) closed at THB 1.69 on Nov 13, 2026 on SET.
- ORI-R's all time high close is THB 15.92, set on Nov 6, 2017; its all time low close is THB 1.69 on Nov 13, 2026.
- ORI-R's 52 week range is THB 1.68 to THB 2.90.
- ORI-R returned -40.3% over the year to Nov 13, 2026 and -82.8% over five years.
- Since Apr 3, 2017 ORI-R returned -59%, -8.8% a year compounded.
- ORI-R's deepest drawdown was -89.4% from Nov 6, 2017 to Nov 13, 2026.
- DataCedar holds 2,318 daily sessions of ORI-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORI-R price chart, 2017 to 2026
ORI-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -41.7% |
| 3 months | -41.7% |
| 6 months | -41.7% |
| Year to date | -40.7% |
| 1 year | -40.3% |
| 3 years | -82.9% |
| 5 years | -82.8% |
| 10 years | n/a |
| Since Apr 3, 2017 | -58.7% |
| Compound annual growth, 9.6 years | -8.8% |
ORI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.92 on Nov 6, 2017
- All time low close
- THB 1.69 on Nov 13, 2026
- 52 week high
- THB 2.90 on May 11, 2026
- 52 week low
- THB 1.68 on Nov 13, 2026
- Deepest drawdown
- -89.4% from Nov 6, 2017 to Nov 13, 2026, not yet recovered
- Best single session
- +63.1% on Nov 6, 2017
- Worst single session
- -67.0% on Jan 24, 2025
- Volatility, 1 year annualised
- 54.0%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +57%
- Worst calendar year
- 2025, -72%
ORI-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.85 | THB 2.90 | THB 1.68 | THB 1.69 | -40.7% | 1.1M | 213 |
| 2025 | THB 10.19 | THB 10.19 | THB 2.21 | THB 2.85 | -72.0% | 243 | 242 |
| 2024 | THB 9.87 | THB 10.19 | THB 9.87 | THB 10.19 | +3.2% | 0 | 243 |
| 2023 | THB 10.50 | THB 11.26 | THB 9.32 | THB 9.87 | -5.9% | 21.4M | 243 |
| 2022 | THB 9.56 | THB 10.59 | THB 8.17 | THB 10.50 | +9.7% | 78.8M | 241 |
| 2021 | THB 5.96 | THB 10.00 | THB 5.40 | THB 9.57 | +56.8% | 118.7M | 229 |
| 2020 | THB 5.28 | THB 6.74 | THB 2.31 | THB 6.10 | +14.3% | 304.4M | 240 |
| 2019 | THB 4.66 | THB 7.13 | THB 4.45 | THB 5.34 | +14.1% | 353M | 244 |
| 2018 | THB 8.99 | THB 10.14 | THB 4.45 | THB 4.68 | -46.7% | 203M | 245 |
| 2017 | THB 4.09 | THB 15.92 | THB 3.99 | THB 8.78 | n/a | 109.2M | 178 |
ORI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.69 | -41.7% |
| October 2026 | THB 2.90 | 0.0% |
| September 2026 | THB 2.90 | 0.0% |
| August 2026 | THB 2.90 | 0.0% |
| July 2026 | THB 2.90 | 0.0% |
| June 2026 | THB 2.90 | 0.0% |
| May 2026 | THB 2.90 | +1.7% |
| April 2026 | THB 2.85 | 0.0% |
| March 2026 | THB 2.85 | 0.0% |
| February 2026 | THB 2.85 | 0.0% |
| January 2026 | THB 2.85 | 0.0% |
| December 2025 | THB 2.85 | 0.0% |
About the ORI-R data
Daily bars. 2,318 sessions from Apr 3, 2017 to Nov 13, 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 Nov 10, 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 Apr 3, 2017, 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/set%3AORI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OR PTT Oil and Retail Business Public Company Limited
- OR-R PTT Oil and Retail Business Public Company Limited
- ORCL01 Oracle Corporation
- ORI Origin Property Public Company Limited
- ORN Ornsirin Holding Public Company Limited
- OSP Osotspa Public Company Limited
- OSP-R Osotspa Public Company Limited
- PACO President Automobile Industries Public Company Limited
Common questions
ORI-R share price history
