Ocean Glass Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	24.200	24.200	24.200	24.200	23.611	100
2024-02-12	24.400	24.400	24.400	24.400	23.806	0
2024-02-09	24.400	24.400	24.400	24.400	23.806	0
2024-02-08	24.400	24.400	24.400	24.400	23.806	0
2024-02-07	24.400	24.400	24.400	24.400	23.806	100
2024-02-06	24.000	24.000	24.000	24.000	23.415	0
2024-02-05	24.000	24.000	24.000	24.000	23.415	0
2024-02-02	24.300	24.300	24.000	24.000	23.415	500
2024-02-01	24.400	24.400	24.400	24.400	23.806	0
2024-01-31	24.400	24.400	24.400	24.400	23.806	100
2024-01-30	24.400	24.400	24.400	24.400	23.806	0
2024-01-29	24.400	24.400	24.400	24.400	23.806	200
2024-01-26	24.400	24.400	24.400	24.400	23.806	0
2024-01-25	24.400	24.400	24.400	24.400	23.806	100
2024-01-24	24.000	24.000	24.000	24.000	23.415	0
2024-01-23	24.000	24.000	24.000	24.000	23.415	0
2024-01-22	24.000	24.000	24.000	24.000	23.415	0
2024-01-19	24.000	24.000	24.000	24.000	23.415	0
2024-01-18	24.000	24.000	24.000	24.000	23.415	300
2024-01-17	24.100	24.100	24.000	24.000	23.415	200
2024-01-16	24.500	24.500	24.500	24.500	23.903	100
2024-01-15	24.400	24.400	24.400	24.400	23.806	0
2024-01-12	24.400	24.400	24.400	24.400	23.806	300
2024-01-11	23.900	23.900	23.900	23.900	23.318	0
2024-01-10	23.900	23.900	23.900	23.900	23.318	0
2024-01-09	23.900	23.900	23.900	23.900	23.318	500
2024-01-08	23.900	23.900	23.900	23.900	23.318	0
2024-01-05	23.900	23.900	23.900	23.900	23.318	0
2024-01-04	23.900	23.900	23.900	23.900	23.318	0
2024-01-03	23.900	23.900	23.900	23.900	23.318	100
2023-12-28	23.800	23.800	23.800	23.800	23.220	200
2023-12-27	23.900	23.900	23.900	23.900	23.318	1,800
2023-12-26	24.000	24.400	24.000	24.400	23.806	200
2023-12-25	23.900	23.900	23.900	23.900	23.318	100
2023-12-22	24.000	24.000	24.000	24.000	23.415	100
2023-12-21	24.100	24.100	24.100	24.100	23.513	1,000
2023-12-20	24.100	24.100	24.100	24.100	23.513	0
2023-12-19	24.100	24.100	24.100	24.100	23.513	100
2023-12-18	24.300	24.300	24.300	24.300	23.708	0
2023-12-15	24.300	24.300	24.300	24.300	23.708	0
2023-12-14	24.300	24.300	24.300	24.300	23.708	0
2023-12-13	24.300	24.300	24.300	24.300	23.708	0
2023-12-12	24.300	24.300	24.300	24.300	23.708	0
2023-12-08	24.400	24.400	24.300	24.300	23.708	1,000
2023-12-07	24.500	24.500	24.500	24.500	23.903	0
2023-12-06	24.500	24.500	24.500	24.500	23.903	0
2023-12-04	24.500	24.500	24.500	24.500	23.903	0
2023-12-01	24.500	24.500	24.500	24.500	23.903	100
2023-11-30	24.300	24.300	24.300	24.300	23.708	0
2023-11-29	24.300	24.300	24.300	24.300	23.708	100
2023-11-28	24.600	24.600	24.600	24.600	24.001	100
2023-11-27	24.400	24.500	24.400	24.500	23.903	200
2023-11-24	24.200	24.200	24.200	24.200	23.611	0
2023-11-23	24.200	24.200	24.200	24.200	23.611	0
2023-11-22	24.200	24.200	24.200	24.200	23.611	0
2023-11-21	24.200	24.200	24.200	24.200	23.611	0
2023-11-20	24.200	24.200	24.200	24.200	23.611	0
2023-11-17	24.200	24.200	24.200	24.200	23.611	0
2023-11-16	24.100	24.200	24.100	24.200	23.611	200
2023-11-15	23.600	23.600	23.600	23.600	23.025	0

← NewerPage 10 of 19 · 1,107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-06	0.5700 THB
2023-03-08	0.5700 THB
2020-03-11	0.5700 THB
2019-03-06	0.5700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.