Ocean Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 500 |
| 2023-02-15 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 2,600 |
| 2023-02-14 | 25.000 | 25.000 | 24.900 | 25.000 | 23.835 | 3,200 |
| 2023-02-13 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 700 |
| 2023-02-10 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 500 |
| 2023-02-09 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2023-02-08 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 4,000 |
| 2023-02-07 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2023-02-06 | 24.800 | 25.000 | 24.800 | 25.000 | 23.835 | 200 |
| 2023-02-03 | 25.250 | 25.250 | 25.250 | 25.250 | 24.073 | 1,000 |
| 2023-02-02 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 1,000 |
| 2023-02-01 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2023-01-31 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 1,100 |
| 2023-01-30 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 8,400 |
| 2023-01-27 | 25.000 | 25.250 | 25.000 | 25.250 | 24.073 | 5,000 |
| 2023-01-26 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 500 |
| 2023-01-25 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 1,300 |
| 2023-01-24 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 1,800 |
| 2023-01-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 200 |
| 2023-01-20 | 25.250 | 25.250 | 25.250 | 25.250 | 24.073 | 1,600 |
| 2023-01-19 | 25.500 | 25.500 | 25.500 | 25.500 | 24.312 | 300 |
| 2023-01-18 | 24.900 | 24.900 | 24.800 | 24.800 | 23.644 | 2,400 |
| 2023-01-17 | 25.000 | 25.000 | 24.900 | 24.900 | 23.740 | 5,500 |
| 2023-01-16 | 24.900 | 25.000 | 24.900 | 24.900 | 23.740 | 3,500 |
| 2023-01-13 | 24.900 | 24.900 | 24.900 | 24.900 | 23.740 | 1,100 |
| 2023-01-12 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 2,300 |
| 2023-01-11 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 500 |
| 2023-01-10 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2023-01-09 | 25.000 | 25.250 | 25.000 | 25.000 | 23.835 | 1,600 |
| 2023-01-06 | 25.000 | 25.000 | 24.900 | 24.900 | 23.740 | 1,000 |
| 2023-01-05 | 25.500 | 25.500 | 25.500 | 25.500 | 24.312 | 600 |
| 2023-01-04 | 25.000 | 25.500 | 25.000 | 25.500 | 24.312 | 5,000 |
| 2023-01-03 | 25.000 | 25.000 | 24.600 | 24.600 | 23.454 | 12,500 |
| 2022-12-30 | 25.000 | 25.250 | 25.000 | 25.000 | 23.835 | 3,700 |
| 2022-12-29 | 25.000 | 25.250 | 25.000 | 25.000 | 23.835 | 800 |
| 2022-12-28 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 100 |
| 2022-12-27 | 24.900 | 26.000 | 24.900 | 25.250 | 24.073 | 4,300 |
| 2022-12-26 | 24.400 | 24.600 | 24.400 | 24.600 | 23.454 | 600 |
| 2022-12-23 | 24.800 | 24.800 | 24.800 | 24.800 | 23.644 | 0 |
| 2022-12-22 | 24.800 | 24.800 | 24.800 | 24.800 | 23.644 | 0 |
| 2022-12-21 | 24.800 | 24.800 | 24.800 | 24.800 | 23.644 | 0 |
| 2022-12-20 | 25.000 | 25.000 | 24.800 | 24.800 | 23.644 | 900 |
| 2022-12-19 | 24.800 | 24.800 | 24.300 | 24.700 | 23.549 | 300 |
| 2022-12-16 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2022-12-15 | 24.800 | 25.500 | 24.800 | 25.000 | 23.835 | 500 |
| 2022-12-14 | 24.700 | 24.700 | 24.700 | 24.700 | 23.549 | 0 |
| 2022-12-13 | 24.700 | 24.700 | 24.700 | 24.700 | 23.549 | 5,700 |
| 2022-12-09 | 24.800 | 24.800 | 24.800 | 24.800 | 23.644 | 0 |
| 2022-12-08 | 24.900 | 24.900 | 24.800 | 24.800 | 23.644 | 4,900 |
| 2022-12-07 | 24.500 | 24.800 | 24.500 | 24.800 | 23.644 | 800 |
| 2022-12-06 | 24.500 | 24.600 | 23.000 | 24.600 | 23.454 | 2,800 |
| 2022-12-02 | 24.900 | 25.000 | 24.900 | 25.000 | 23.835 | 4,300 |
| 2022-12-01 | 25.000 | 25.000 | 24.900 | 24.900 | 23.740 | 1,600 |
| 2022-11-30 | 24.700 | 24.700 | 24.700 | 24.700 | 23.549 | 0 |
| 2022-11-29 | 24.700 | 24.700 | 24.700 | 24.700 | 23.549 | 0 |
| 2022-11-28 | 24.700 | 24.700 | 24.700 | 24.700 | 23.549 | 100 |
| 2022-11-25 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2022-11-24 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2022-11-23 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 0 |
| 2022-11-22 | 24.700 | 25.000 | 24.700 | 25.000 | 23.835 | 600 |
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.