Ocean Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	23.600	23.600	23.600	23.600	23.025	0
2023-11-13	23.600	23.600	23.600	23.600	23.025	100
2023-11-10	23.600	23.600	23.600	23.600	23.025	0
2023-11-09	23.600	23.600	23.600	23.600	23.025	300
2023-11-08	23.600	23.600	23.600	23.600	23.025	200
2023-11-07	23.600	23.600	23.600	23.600	23.025	100
2023-11-06	23.700	23.700	23.700	23.700	23.123	0
2023-11-03	23.700	23.700	23.700	23.700	23.123	100
2023-11-02	23.700	23.700	23.700	23.700	23.123	0
2023-11-01	23.700	23.700	23.700	23.700	23.123	0
2023-10-31	23.700	23.700	23.700	23.700	23.123	0
2023-10-30	23.800	23.800	23.700	23.700	23.123	3,400
2023-10-27	23.900	23.900	23.900	23.900	23.318	4,000
2023-10-26	23.900	23.900	23.900	23.900	23.318	1,100
2023-10-25	24.000	24.000	24.000	24.000	23.415	100
2023-10-24	24.000	24.000	23.900	24.000	23.415	500
2023-10-20	24.000	24.000	24.000	24.000	23.415	1,900
2023-10-19	24.100	24.100	24.100	24.100	23.513	0
2023-10-18	24.100	24.100	24.100	24.100	23.513	0
2023-10-17	24.100	24.100	24.100	24.100	23.513	0
2023-10-16	24.100	24.100	24.100	24.100	23.513	100
2023-10-12	24.100	24.100	24.100	24.100	23.513	0
2023-10-11	24.100	24.100	24.100	24.100	23.513	100
2023-10-10	24.100	24.100	24.100	24.100	23.513	0
2023-10-09	24.200	24.200	24.100	24.100	23.513	300
2023-10-06	24.500	24.500	24.000	24.000	23.415	400
2023-10-05	24.400	24.400	24.400	24.400	23.806	0
2023-10-04	24.400	24.400	24.400	24.400	23.806	600
2023-10-03	24.100	24.100	24.000	24.000	23.415	3,400
2023-10-02	24.200	24.200	24.200	24.200	23.611	0
2023-09-29	24.200	24.200	24.200	24.200	23.611	1,400
2023-09-28	24.200	24.200	24.200	24.200	23.611	1,900
2023-09-27	24.500	24.500	24.500	24.500	23.903	0
2023-09-26	24.500	24.500	24.500	24.500	23.903	100
2023-09-25	24.600	24.600	24.500	24.500	23.903	300
2023-09-22	24.500	24.700	24.500	24.600	24.001	900
2023-09-21	24.400	24.500	24.100	24.300	23.708	3,800
2023-09-20	24.500	24.500	24.500	24.500	23.903	300
2023-09-19	24.900	24.900	24.900	24.900	24.294	0
2023-09-18	24.900	24.900	24.900	24.900	24.294	100
2023-09-15	24.500	24.500	24.500	24.500	23.903	0
2023-09-14	24.500	24.500	24.500	24.500	23.903	0
2023-09-13	24.700	24.700	24.500	24.500	23.903	1,100
2023-09-12	25.000	25.000	25.000	25.000	24.391	700
2023-09-11	24.800	24.800	24.800	24.800	24.196	0
2023-09-08	24.800	24.800	24.800	24.800	24.196	300
2023-09-07	24.900	24.900	24.900	24.900	24.294	100
2023-09-06	24.500	24.900	24.500	24.900	24.294	1,000
2023-09-05	24.700	24.700	24.500	24.700	24.098	1,100
2023-09-04	25.000	25.000	24.800	24.800	24.196	400
2023-09-01	24.800	25.000	24.800	25.000	24.391	600
2023-08-31	25.000	25.500	24.800	24.800	24.196	700
2023-08-30	24.800	25.000	24.700	25.000	24.391	700
2023-08-29	24.800	24.800	24.800	24.800	24.196	100
2023-08-28	24.800	24.800	24.800	24.800	24.196	400
2023-08-25	24.800	25.000	24.800	24.800	24.196	800
2023-08-24	24.800	25.000	24.800	24.900	24.294	1,000
2023-08-23	25.000	25.250	25.000	25.250	24.635	3,000
2023-08-22	24.700	24.700	24.700	24.700	24.098	0
2023-08-21	24.100	24.700	24.100	24.700	24.098	600

← NewerPage 11 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.