Ocean Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	25.250	25.750	24.900	25.250	24.635	3,400
2023-05-19	26.000	26.250	24.800	25.500	24.879	10,100
2023-05-18	25.250	27.000	25.250	26.500	25.855	11,100
2023-05-17	25.000	25.500	24.800	25.500	24.879	19,200
2023-05-16	25.000	25.250	25.000	25.250	24.635	1,700
2023-05-15	25.000	25.000	25.000	25.000	24.391	0
2023-05-12	25.000	25.000	25.000	25.000	24.391	0
2023-05-11	25.000	25.000	25.000	25.000	24.391	0
2023-05-10	25.000	25.000	24.400	25.000	24.391	3,400
2023-05-09	25.000	25.000	25.000	25.000	24.391	2,000
2023-05-08	24.800	24.800	24.800	24.800	24.196	400
2023-05-03	23.000	25.500	23.000	25.000	24.391	900
2023-05-02	24.100	24.100	24.100	24.100	23.513	0
2023-04-28	24.500	24.500	24.100	24.100	23.513	2,200
2023-04-27	24.600	24.600	24.600	24.600	24.001	0
2023-04-26	24.500	24.600	24.500	24.600	24.001	1,100
2023-04-25	24.500	24.500	24.500	24.500	23.903	100
2023-04-24	24.600	24.600	24.600	24.600	24.001	1,200
2023-04-21	25.250	25.250	25.250	25.250	24.635	0
2023-04-20	25.250	25.250	25.250	25.250	24.635	0
2023-04-19	25.250	25.250	25.250	25.250	24.635	0
2023-04-18	25.250	25.250	25.250	25.250	24.635	100
2023-04-17	25.000	25.000	25.000	25.000	24.391	0
2023-04-12	25.000	25.000	25.000	25.000	24.391	0
2023-04-11	25.000	25.000	25.000	25.000	24.391	100
2023-04-10	24.900	24.900	24.900	24.900	24.294	0
2023-04-07	24.900	24.900	24.900	24.900	24.294	0
2023-04-05	24.900	24.900	24.900	24.900	24.294	0
2023-04-04	24.900	24.900	24.900	24.900	24.294	0
2023-04-03	24.900	24.900	24.900	24.900	24.294	0
2023-03-31	24.900	24.900	24.900	24.900	24.294	100
2023-03-30	24.800	24.800	24.800	24.800	24.196	0
2023-03-29	24.800	24.800	24.800	24.800	24.196	0
2023-03-28	24.800	24.800	24.800	24.800	24.196	0
2023-03-27	24.800	24.800	24.800	24.800	24.196	100
2023-03-24	25.000	25.000	25.000	25.000	24.391	0
2023-03-23	24.900	25.000	24.900	25.000	24.391	1,200
2023-03-22	24.500	24.500	24.500	24.500	23.903	0
2023-03-21	24.500	24.500	24.500	24.500	23.903	0
2023-03-20	24.500	24.500	24.500	24.500	23.903	0
2023-03-17	24.500	24.500	24.500	24.500	23.903	1,900
2023-03-16	24.500	24.500	24.500	24.500	23.903	400
2023-03-15	24.300	24.300	24.300	24.300	23.708	0
2023-03-14	24.500	24.500	24.300	24.300	23.708	16,000
2023-03-13	24.500	24.500	24.500	24.500	23.903	1,400
2023-03-10	25.000	25.000	24.600	24.800	24.196	3,400
2023-03-09	24.800	24.800	24.800	24.800	24.196	100
2023-03-08	25.000	25.000	24.700	24.700	24.098	3,100
2023-03-07	25.250	25.500	25.000	25.000	23.835	6,300
2023-03-03	25.000	25.000	25.000	25.000	23.835	6,100
2023-03-02	25.000	25.000	25.000	25.000	23.835	900
2023-03-01	25.000	25.000	25.000	25.000	23.835	3,400
2023-02-28	25.500	25.500	25.250	25.250	24.073	7,300
2023-02-27	25.250	25.500	25.250	25.500	24.312	4,300
2023-02-24	25.500	25.750	25.000	25.750	24.550	6,600
2023-02-23	25.250	26.750	25.250	26.250	25.027	20,300
2023-02-22	25.000	25.250	25.000	25.250	24.073	2,000
2023-02-21	25.000	25.000	25.000	25.000	23.835	1,100
2023-02-20	25.000	25.000	25.000	25.000	23.835	0
2023-02-17	25.000	25.000	25.000	25.000	23.835	100

← NewerPage 13 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.