Ocean Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	23.900	24.200	23.800	24.200	23.611	800
2023-08-17	24.600	24.600	24.100	24.300	23.708	6,000
2023-08-16	24.900	24.900	24.700	24.700	24.098	1,200
2023-08-15	25.250	25.250	25.250	25.250	24.635	1,500
2023-08-11	25.000	25.250	25.000	25.250	24.635	1,400
2023-08-10	25.250	25.250	25.250	25.250	24.635	1,000
2023-08-09	25.500	25.500	25.500	25.500	24.879	0
2023-08-08	24.700	25.500	24.700	25.500	24.879	3,400
2023-08-07	25.000	25.000	25.000	25.000	24.391	0
2023-08-04	25.000	25.000	25.000	25.000	24.391	0
2023-08-03	25.000	25.000	25.000	25.000	24.391	200
2023-08-02	25.250	25.250	25.250	25.250	24.635	0
2023-07-31	25.250	25.250	25.250	25.250	24.635	1,100
2023-07-27	25.250	25.250	25.250	25.250	24.635	0
2023-07-26	25.250	25.250	25.250	25.250	24.635	0
2023-07-25	25.000	25.250	25.000	25.250	24.635	900
2023-07-24	25.250	25.250	25.250	25.250	24.635	0
2023-07-21	25.250	25.250	25.250	25.250	24.635	0
2023-07-20	25.250	25.250	25.250	25.250	24.635	0
2023-07-19	25.250	25.250	25.250	25.250	24.635	1,000
2023-07-18	25.250	25.500	25.250	25.500	24.879	1,600
2023-07-17	25.000	25.250	25.000	25.250	24.635	1,100
2023-07-14	25.250	25.250	25.250	25.250	24.635	0
2023-07-13	24.700	25.250	24.700	25.250	24.635	200
2023-07-12	24.800	24.800	24.800	24.800	24.196	0
2023-07-11	24.800	24.800	24.800	24.800	24.196	100
2023-07-10	24.700	24.900	24.700	24.800	24.196	1,000
2023-07-07	25.500	25.500	24.900	24.900	24.294	800
2023-07-06	25.000	25.000	25.000	25.000	24.391	500
2023-07-05	25.500	25.500	24.900	24.900	24.294	1,200
2023-07-04	25.500	25.500	25.500	25.500	24.879	800
2023-07-03	25.500	25.500	25.500	25.500	24.879	1,000
2023-06-30	25.500	25.500	25.500	25.500	24.879	1,000
2023-06-29	25.000	25.250	25.000	25.250	24.635	600
2023-06-28	25.500	25.500	25.000	25.000	24.391	400
2023-06-27	25.500	25.500	25.500	25.500	24.879	400
2023-06-26	25.500	25.500	24.800	24.900	24.294	4,000
2023-06-23	25.500	25.500	25.500	25.500	24.879	800
2023-06-22	25.250	25.500	25.250	25.500	24.879	3,300
2023-06-21	25.750	25.750	25.250	25.250	24.635	3,000
2023-06-20	25.000	25.750	24.900	25.750	25.123	4,300
2023-06-19	24.800	25.250	24.800	25.000	24.391	3,200
2023-06-16	25.500	26.000	25.000	25.250	24.635	4,400
2023-06-15	27.000	27.500	25.250	25.250	24.635	3,000
2023-06-14	27.500	27.500	26.500	27.250	26.586	700
2023-06-13	27.000	28.000	26.500	27.500	26.830	9,500
2023-06-12	26.250	26.750	26.000	26.750	26.098	2,200
2023-06-09	26.750	27.000	26.500	27.000	26.342	800
2023-06-08	26.750	27.500	26.750	27.000	26.342	400
2023-06-07	27.000	27.000	27.000	27.000	26.342	300
2023-06-06	26.000	27.250	26.000	27.250	26.586	1,900
2023-06-02	25.500	27.000	25.500	27.000	26.342	2,400
2023-06-01	27.500	31.250	25.000	26.750	26.098	70,100
2023-05-31	25.500	32.750	25.500	28.750	28.050	44,100
2023-05-30	25.250	25.500	25.000	25.500	24.879	4,200
2023-05-29	25.000	25.250	25.000	25.250	24.635	500
2023-05-26	25.250	25.750	25.250	25.750	25.123	2,300
2023-05-25	25.000	25.250	24.700	25.250	24.635	800
2023-05-24	25.000	25.250	25.000	25.000	24.391	3,200
2023-05-23	25.250	25.250	25.250	25.250	24.635	0

← NewerPage 12 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.