SET · ORN · stock
Ornsirin Holding Public Company Limited (ORN) stock price history
Every SET trading session of Ornsirin Holding Public Company Limited from Oct 30, 2023 to Nov 13, 2026: 740 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.
ORN adjusted close, 2023 to 2026
- THB 1.27
- All time high, 2024
- THB 0.9600
- 52 week high, THB 0.5751 low
- 740
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ORN key facts
- Ornsirin Holding Public Company Limited (ORN) closed at THB 0.6800 on Nov 13, 2026 on SET.
- ORN's all time high close is THB 1.27, set on Feb 9, 2024; its all time low close is THB 0.5848 on Nov 24, 2025.
- ORN's 52 week range is THB 0.5751 to THB 0.9600.
- ORN returned +9.0% over the year to Nov 13, 2026.
- Since Oct 30, 2023 ORN returned -31%, -11.5% a year compounded.
- ORN's deepest drawdown was -54.1% from Feb 12, 2024 to Nov 24, 2025.
- DataCedar holds 740 daily sessions of ORN history from Oct 30, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORN price chart, 2023 to 2026
ORN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -20.9% |
| 6 months | -12.8% |
| Year to date | +1.1% |
| 1 year | +9.0% |
| 3 years | -20.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 30, 2023 | -31.0% |
| Compound annual growth, 3.0 years | -11.5% |
ORN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.27 on Feb 9, 2024
- All time low close
- THB 0.5848 on Nov 24, 2025
- 52 week high
- THB 0.9600 on Aug 6, 2026
- 52 week low
- THB 0.5751 on Dec 2, 2025
- Deepest drawdown
- -54.1% from Feb 12, 2024 to Nov 24, 2025, not yet recovered
- Best single session
- +30.8% on Feb 6, 2024
- Worst single session
- -9.9% on Mar 25, 2024
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, +0%
- Worst calendar year
- 2024, -30%
ORN 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. 2023 starts on Oct 30, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6628 | THB 0.9600 | THB 0.6433 | THB 0.6800 | +1.1% | 163.4M | 213 |
| 2025 | THB 0.6622 | THB 0.7663 | THB 0.5751 | THB 0.6725 | +0.1% | 330.8M | 242 |
| 2024 | THB 0.9670 | THB 1.39 | THB 0.6338 | THB 0.6717 | -29.9% | 4.2B | 243 |
| 2023 | THB 1.17 | THB 1.20 | THB 0.7501 | THB 0.9580 | n/a | 1.1B | 42 |
ORN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6800 | -1.4% |
| October 2026 | THB 0.6900 | -4.2% |
| September 2026 | THB 0.7200 | -18.2% |
| August 2026 | THB 0.8800 | +12.8% |
| July 2026 | THB 0.7800 | 0.0% |
| June 2026 | THB 0.7800 | -1.3% |
| May 2026 | THB 0.7900 | +2.6% |
| April 2026 | THB 0.7700 | +2.6% |
| March 2026 | THB 0.7505 | -3.8% |
| February 2026 | THB 0.7797 | +15.9% |
| January 2026 | THB 0.6725 | 0.0% |
| December 2025 | THB 0.6725 | +15.0% |
About the ORN data
Daily bars. 740 sessions from Oct 30, 2023 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 Oct 30, 2023, 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%3AORN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OR-R PTT Oil and Retail Business Public Company Limited
- ORCL01 Oracle Corporation
- ORI Origin Property Public Company Limited
- ORI-R Origin Property Public Company Limited
- OSP Osotspa Public Company Limited
- OSP-R Osotspa Public Company Limited
- PACO President Automobile Industries Public Company Limited
- PACO-R President Automobile Industries Public Company Limited
Common questions
ORN share price history
