Origin Property PCL

ORI
🏛️ 泰国 →
2.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.00 12.10 11.80 12.10 9.5M
2022-12-29 11.70 12.00 11.70 12.00 11.9M
2022-12-28 11.70 11.80 11.60 11.80 8.4M
2022-12-27 11.50 11.80 11.40 11.70 14.8M
2022-12-26 11.20 11.50 11.20 11.50 13.2M
2022-12-23 10.80 11.30 10.80 11.20 10.9M
2022-12-22 11.00 11.00 10.80 10.80 1.7M
2022-12-21 10.90 11.00 10.70 10.90 3.9M
2022-12-20 11.00 11.00 10.70 10.80 5.8M
2022-12-19 11.00 11.10 10.90 10.90 7.2M
2022-12-16 10.60 11.00 10.40 10.90 13.5M
2022-12-15 10.80 11.00 10.60 10.70 12.2M
2022-12-14 10.80 10.90 10.70 10.70 4.7M
2022-12-13 10.90 11.00 10.70 10.80 9.8M
2022-12-09 10.70 10.90 10.70 10.90 2.4M
2022-12-08 10.50 11.00 10.40 10.80 11.3M
2022-12-07 10.50 10.60 10.40 10.50 2.5M
2022-12-06 10.60 10.60 10.50 10.50 1.7M
2022-12-02 10.70 10.70 10.50 10.60 2.7M
2022-12-01 10.60 10.70 10.50 10.70 8.8M
2022-11-30 10.60 10.60 10.40 10.50 8.8M
2022-11-29 10.30 10.40 10.20 10.40 4.9M
2022-11-28 10.10 10.30 10.00 10.30 4.8M
2022-11-25 10.10 10.10 10.00 10.10 2.3M
2022-11-24 10.00 10.10 9.95 10.10 4.6M
2022-11-23 10.10 10.10 9.90 10.00 7.2M
2022-11-22 10.20 10.20 10.00 10.10 3.7M
2022-11-21 10.10 10.20 10.00 10.20 3.3M
2022-11-18 10.20 10.40 10.00 10.20 6.1M
2022-11-17 10.30 10.30 10.20 10.20 1.6M
2022-11-16 10.40 10.50 10.20 10.30 3.7M
2022-11-15 10.30 10.40 10.20 10.40 2.3M
2022-11-14 10.10 10.30 10.10 10.20 3.8M
2022-11-11 10.30 10.30 10.00 10.20 5.7M
2022-11-10 10.10 10.20 10.00 10.20 2.5M
2022-11-09 10.10 10.20 10.00 10.00 2.2M
2022-11-08 9.95 10.10 9.95 10.10 2.2M
2022-11-07 10.00 10.10 9.90 10.00 7.2M
2022-11-04 10.10 10.10 10.00 10.00 5.3M
2022-11-03 10.10 10.20 9.95 10.00 8.3M
2022-11-02 10.20 10.20 10.10 10.20 2.4M
2022-11-01 10.20 10.30 10.00 10.20 4.0M
2022-10-31 10.40 10.40 10.10 10.20 4.3M
2022-10-28 10.30 10.40 10.20 10.40 3.3M
2022-10-27 10.40 10.50 10.20 10.30 8.0M
2022-10-26 10.40 10.60 10.30 10.40 10.1M
2022-10-25 10.30 10.40 10.00 10.20 6.0M
2022-10-21 10.30 10.40 10.20 10.20 3.1M
2022-10-20 10.10 10.40 10.00 10.40 3.4M
2022-10-19 10.10 10.20 9.95 10.10 6.2M
2022-10-18 10.20 10.20 10.00 10.20 3.8M
2022-10-17 9.95 10.20 9.90 10.10 3.7M
2022-10-12 9.85 9.95 9.85 9.90 2.2M
2022-10-11 9.95 10.00 9.85 9.90 2.7M
2022-10-10 10.10 10.20 9.90 10.00 4.0M
2022-10-07 10.30 10.30 10.00 10.20 2.1M
2022-10-06 9.95 10.40 9.95 10.30 9.4M
2022-10-05 10.10 10.20 9.85 9.90 7.2M
2022-10-04 9.90 10.00 9.80 10.00 4.3M
2022-10-03 10.00 10.10 9.65 9.75 14.3M
2022-09-30 10.10 10.20 9.90 10.10 6.2M
2022-09-29 10.50 10.50 10.00 10.20 7.0M
2022-09-28 10.50 10.50 10.30 10.40 4.5M
2022-09-27 10.40 10.60 10.30 10.50 7.5M
2022-09-26 10.60 10.70 10.20 10.30 11.4M
2022-09-23 11.00 11.00 10.60 10.60 6.3M
2022-09-22 10.80 11.00 10.60 10.90 4.0M
2022-09-21 11.10 11.10 10.70 10.70 6.0M
2022-09-20 10.90 11.10 10.90 11.10 3.6M
2022-09-19 10.90 11.00 10.80 10.90 3.4M
2022-09-16 11.00 11.20 10.70 10.90 13.5M
2022-09-15 10.90 11.10 10.90 11.10 11.6M
2022-09-14 10.60 10.90 10.50 10.80 5.1M
2022-09-13 10.70 11.00 10.70 10.80 11.9M
2022-09-12 10.40 10.80 10.30 10.60 15.2M
2022-09-09 10.10 10.40 10.00 10.40 7.1M
2022-09-08 10.10 10.10 9.90 9.95 4.1M
2022-09-07 10.00 10.20 10.00 10.00 3.7M
2022-09-06 9.90 10.20 9.90 10.10 5.5M
2022-09-05 10.30 10.40 9.85 9.90 12.3M
2022-09-02 10.20 10.30 10.10 10.20 1.7M
2022-09-01 10.30 10.40 10.20 10.30 3.2M
2022-08-31 10.20 10.40 10.20 10.30 4.6M
2022-08-30 10.20 10.30 10.10 10.20 4.0M
2022-08-29 10.10 10.20 10.00 10.10 7.2M
2022-08-26 10.30 10.40 10.30 10.30 1.4M
2022-08-25 10.40 10.60 10.40 10.40 4.7M
2022-08-24 10.50 10.50 10.30 10.40 2.1M
2022-08-23 10.30 10.50 10.20 10.40 5.5M
2022-08-22 10.40 10.50 10.30 10.40 5.3M
2022-08-19 10.50 10.70 10.40 10.50 4.4M
2022-08-18 10.70 10.70 10.40 10.50 5.3M
2022-08-17 10.50 10.80 10.40 10.70 14.1M
2022-08-16 10.50 10.50 10.40 10.40 3.4M
2022-08-15 10.40 10.50 10.20 10.40 8.6M
2022-08-11 10.10 10.40 10.10 10.30 9.2M
2022-08-10 10.10 10.10 10.00 10.00 2.7M
2022-08-09 9.95 10.10 9.95 10.10 2.8M
2022-08-08 9.95 10.00 9.85 9.90 2.5M
2022-08-05 10.00 10.00 9.90 9.95 2.6M
2022-08-04 10.00 10.10 9.85 9.95 5.7M
2022-08-03 10.00 10.10 9.90 9.95 5.8M
2022-08-02 10.10 10.20 10.00 10.00 3.7M
2022-08-01 10.00 10.20 9.95 10.10 8.8M
2022-07-27 9.80 10.00 9.80 9.95 2.1M
2022-07-26 9.90 10.00 9.75 9.80 5.4M
2022-07-25 9.75 10.00 9.75 9.95 3.2M
2022-07-22 9.70 9.85 9.65 9.75 4.0M
2022-07-21 9.60 9.70 9.55 9.60 2.6M
2022-07-20 9.50 9.60 9.35 9.55 4.3M
2022-07-19 9.65 9.65 9.35 9.45 5.9M
2022-07-18 9.70 9.80 9.55 9.65 4.6M
2022-07-15 9.80 9.85 9.40 9.65 7.2M
2022-07-14 10.00 10.10 9.75 9.75 4.9M
2022-07-12 9.95 10.10 9.90 10.10 2.6M
2022-07-11 9.95 10.00 9.90 9.95 2.8M
2022-07-08 10.10 10.10 9.90 9.95 4.5M
2022-07-07 9.80 10.10 9.80 10.00 5.6M
2022-07-06 9.80 9.85 9.65 9.70 7.6M
2022-07-05 10.20 10.20 9.80 9.85 9.1M
2022-07-04 10.00 10.20 9.90 10.10 7.3M
2022-07-01 10.10 10.20 10.00 10.00 2.3M
2022-06-30 10.10 10.40 10.00 10.10 4.9M
2022-06-29 10.20 10.20 10.00 10.10 5.3M
2022-06-28 10.20 10.30 10.10 10.20 0.9M
2022-06-27 10.20 10.30 10.10 10.20 2.1M
2022-06-24 10.10 10.20 10.10 10.10 0.9M
2022-06-23 10.10 10.10 10.00 10.00 2.4M
2022-06-22 10.10 10.20 10.00 10.00 1.5M
2022-06-21 10.20 10.40 10.10 10.10 4.4M
2022-06-20 10.00 10.30 10.00 10.10 2.6M
2022-06-17 10.00 10.10 9.90 10.00 4.0M
2022-06-16 10.20 10.40 10.00 10.10 7.8M
2022-06-15 10.20 10.30 10.10 10.20 2.2M
2022-06-14 9.90 10.20 9.85 10.20 6.0M
2022-06-13 10.00 10.20 10.00 10.00 7.7M
2022-06-10 10.60 10.70 10.20 10.30 9.3M
2022-06-09 10.70 10.80 10.60 10.60 2.3M
2022-06-08 10.60 10.70 10.50 10.70 2.0M
2022-06-07 10.50 10.70 10.40 10.50 6.0M
2022-06-06 10.70 10.80 10.50 10.50 5.6M
2022-06-02 10.60 10.70 10.50 10.60 5.6M
2022-06-01 10.80 10.90 10.60 10.70 4.2M
2022-05-31 10.70 11.00 10.60 10.90 5.4M
2022-05-30 10.60 10.80 10.60 10.70 2.7M
2022-05-27 10.70 10.70 10.50 10.60 4.3M
2022-05-26 10.20 10.80 10.20 10.60 13.6M
2022-05-25 10.30 10.30 10.10 10.10 5.2M
2022-05-24 10.10 10.40 10.00 10.20 22.2M
2022-05-23 9.85 9.90 9.75 9.85 9.2M
2022-05-20 9.70 9.95 9.70 9.80 9.6M
2022-05-19 9.65 9.75 9.50 9.60 8.9M
2022-05-18 9.80 9.85 9.60 9.80 8.6M
2022-05-17 9.35 9.75 9.30 9.70 14.5M
2022-05-13 9.60 9.75 9.20 9.30 16.8M
2022-05-12 9.80 9.85 9.50 9.50 10.9M
2022-05-11 10.00 10.00 9.90 9.95 6.2M
2022-05-10 9.65 10.10 9.65 10.10 10.8M
2022-05-09 10.20 10.30 9.65 9.65 30.9M
2022-05-06 10.70 10.80 10.50 10.70 17.6M
2022-05-05 11.10 11.20 10.90 10.90 7.0M
2022-05-03 11.00 11.30 10.90 11.00 8.9M
2022-04-29 11.10 11.20 10.90 11.00 5.0M
2022-04-28 10.90 11.10 10.90 11.10 2.3M
2022-04-27 11.00 11.10 10.80 10.90 3.2M
2022-04-26 11.10 11.20 11.00 11.00 2.5M
2022-04-25 11.00 11.10 11.00 11.10 3.1M
2022-04-22 11.20 11.20 11.00 11.10 5.8M
2022-04-21 11.20 11.30 11.10 11.20 2.0M
2022-04-20 11.30 11.40 11.10 11.20 6.5M
2022-04-19 11.10 11.30 11.00 11.20 5.5M
2022-04-18 11.00 11.10 10.90 11.10 7.1M
2022-04-12 10.90 11.10 10.80 11.10 8.8M
2022-04-11 11.00 11.20 10.90 10.90 5.6M
2022-04-08 11.00 11.20 10.90 11.10 4.7M
2022-04-07 11.20 11.30 11.00 11.00 10.1M
2022-04-05 11.40 11.40 11.30 11.30 2.2M
2022-04-04 11.40 11.50 11.30 11.30 2.4M
2022-04-01 11.40 11.50 11.30 11.30 3.8M
2022-03-31 11.60 11.60 11.40 11.40 3.9M
2022-03-30 11.50 11.60 11.40 11.60 5.5M
2022-03-29 11.40 11.50 11.30 11.40 5.8M
2022-03-28 11.30 11.40 11.20 11.40 4.4M
2022-03-25 11.20 11.30 11.10 11.20 3.2M
2022-03-24 11.10 11.30 11.10 11.20 3.5M
2022-03-23 11.30 11.40 11.20 11.20 6.1M
2022-03-22 11.50 11.50 11.20 11.20 8.4M
2022-03-21 11.50 11.50 11.30 11.40 3.6M
2022-03-18 11.60 11.80 11.30 11.40 6.0M
2022-03-17 11.50 11.80 11.50 11.60 13.3M
2022-03-16 11.20 11.50 11.20 11.40 4.1M
2022-03-15 11.40 11.50 11.00 11.20 8.9M
2022-03-14 11.50 11.60 11.30 11.40 7.6M
2022-03-11 11.30 11.60 11.20 11.50 6.2M
2022-03-10 11.80 11.80 11.30 11.30 11.3M
2022-03-09 11.20 11.70 11.00 11.70 14.6M
2022-03-08 11.20 11.40 10.60 11.10 32.0M
2022-03-07 11.80 11.80 11.30 11.30 21.5M
2022-03-04 12.00 12.10 11.80 12.00 6.6M
2022-03-03 12.10 12.30 12.00 12.00 9.2M
2022-03-02 12.30 12.40 12.00 12.00 10.1M
2022-03-01 12.10 12.50 11.90 12.40 20.7M
2022-02-28 11.80 11.90 11.70 11.90 5.8M
2022-02-25 12.00 12.20 11.50 11.80 21.0M
2022-02-24 12.40 12.50 11.80 11.90 17.1M
2022-02-23 12.20 12.70 12.20 12.50 18.1M
2022-02-22 12.00 12.30 11.90 12.10 5.9M
2022-02-21 12.40 12.40 12.10 12.10 9.1M
2022-02-18 12.00 12.40 11.90 12.40 7.5M
2022-02-17 12.00 12.20 11.90 12.10 7.7M
2022-02-15 11.70 12.00 11.70 11.90 4.8M
2022-02-14 11.80 11.90 11.50 11.70 12.1M
2022-02-11 11.70 12.00 11.60 11.90 16.0M
2022-02-10 12.40 12.50 11.80 12.00 20.7M
2022-02-09 12.40 12.50 12.30 12.40 5.8M
2022-02-08 12.30 12.60 12.30 12.40 7.9M
2022-02-07 12.20 12.40 12.10 12.30 10.5M
2022-02-04 12.30 12.60 12.20 12.20 14.9M
2022-02-03 12.10 12.60 12.10 12.20 30.5M
2022-02-02 11.70 12.40 11.50 12.30 40.2M
2022-02-01 11.60 11.70 11.30 11.60 9.4M
2022-01-31 11.40 11.50 11.40 11.50 2.4M
2022-01-28 11.30 11.60 11.20 11.40 14.3M
2022-01-27 11.30 11.40 11.00 11.30 9.5M
2022-01-26 11.00 11.50 10.90 11.40 17.8M
2022-01-25 10.80 10.90 10.50 10.90 8.3M
2022-01-24 10.80 11.00 10.80 10.80 3.0M
2022-01-21 11.00 11.00 10.70 10.80 4.8M
2022-01-20 10.80 11.00 10.80 11.00 7.5M
2022-01-19 11.00 11.10 10.70 10.80 15.1M
2022-01-18 11.10 11.20 11.10 11.10 4.3M
2022-01-17 11.20 11.30 11.00 11.10 4.5M
2022-01-14 11.30 11.40 11.20 11.20 5.1M
2022-01-13 11.30 11.40 11.20 11.20 5.1M
2022-01-12 11.30 11.40 11.20 11.30 6.7M
2022-01-11 11.40 11.50 11.00 11.20 11.5M
2022-01-10 11.50 11.60 11.30 11.40 5.5M
2022-01-07 11.60 11.70 11.40 11.60 17.2M
2022-01-06 11.30 11.80 11.30 11.60 21.3M
2022-01-05 11.60 11.70 11.30 11.40 17.1M
2022-01-04 11.40 11.80 11.40 11.60 10.6M