Ocean Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	24.500	24.900	24.000	24.600	23.454	2,600
2022-08-23	24.700	24.700	24.000	24.100	22.977	800
2022-08-22	25.000	25.500	24.900	25.000	23.835	4,900
2022-08-19	24.800	25.000	24.800	25.000	23.835	900
2022-08-18	24.700	25.000	24.500	24.900	23.740	2,900
2022-08-17	24.800	25.250	23.500	24.300	23.168	2,400
2022-08-16	24.900	25.500	24.900	25.250	24.073	900
2022-08-15	24.900	25.250	24.900	25.000	23.835	500
2022-08-11	24.400	25.000	24.300	25.000	23.835	25,600
2022-08-10	24.300	25.750	24.300	24.500	23.358	71,000
2022-08-09	24.300	24.300	24.200	24.200	23.072	2,000
2022-08-08	24.900	24.900	24.300	24.300	23.168	600
2022-08-05	24.500	24.500	24.500	24.500	23.358	1,000
2022-08-04	24.700	24.700	24.500	24.700	23.549	1,900
2022-08-03	24.700	24.700	24.700	24.700	23.549	0
2022-08-02	24.700	24.700	24.700	24.700	23.549	0
2022-08-01	25.000	25.000	23.500	24.700	23.549	6,700
2022-07-27	24.800	24.800	24.800	24.800	23.644	200
2022-07-26	25.500	25.500	25.500	25.500	24.312	300
2022-07-25	24.700	25.250	24.700	25.250	24.073	1,600
2022-07-22	25.500	25.500	25.500	25.500	24.312	200
2022-07-21	25.250	25.250	25.250	25.250	24.073	0
2022-07-20	25.250	25.250	25.250	25.250	24.073	200
2022-07-19	25.000	25.000	25.000	25.000	23.835	0
2022-07-18	24.800	25.000	24.800	25.000	23.835	1,100
2022-07-15	24.700	24.700	24.700	24.700	23.549	0
2022-07-14	24.700	24.700	24.700	24.700	23.549	0
2022-07-12	24.700	24.700	24.700	24.700	23.549	100
2022-07-11	25.250	25.250	25.250	25.250	24.073	0
2022-07-08	25.250	25.250	25.000	25.250	24.073	300
2022-07-07	25.750	25.750	25.500	25.500	24.312	5,000
2022-07-06	25.000	25.750	24.700	25.250	24.073	3,500
2022-07-05	25.500	25.500	25.250	25.250	24.073	1,100
2022-07-04	25.500	25.500	25.500	25.500	24.312	0
2022-07-01	25.500	25.500	25.500	25.500	24.312	100
2022-06-30	25.500	25.500	25.500	25.500	24.312	0
2022-06-29	25.500	25.500	25.500	25.500	24.312	200
2022-06-28	26.000	26.000	25.500	25.500	24.312	600
2022-06-27	25.500	25.500	25.500	25.500	24.312	200
2022-06-24	25.000	26.000	25.000	25.250	24.073	3,900
2022-06-23	25.000	25.500	25.000	25.500	24.312	3,800
2022-06-22	25.250	25.500	24.600	25.500	24.312	6,200
2022-06-21	26.000	26.000	26.000	26.000	24.788	800
2022-06-20	25.500	25.500	25.500	25.500	24.312	0
2022-06-17	25.500	25.500	25.500	25.500	24.312	0
2022-06-16	26.000	26.250	25.500	25.500	24.312	1,300
2022-06-15	26.000	26.000	26.000	26.000	24.788	100
2022-06-14	26.000	26.000	26.000	26.000	24.788	0
2022-06-13	25.750	26.000	25.500	26.000	24.788	3,700
2022-06-10	26.250	26.500	26.000	26.000	24.788	900
2022-06-09	26.500	26.500	26.250	26.250	25.027	900
2022-06-08	26.000	27.000	26.000	26.250	25.027	12,800
2022-06-07	26.000	26.000	26.000	26.000	24.788	1,000
2022-06-06	25.500	26.000	25.500	26.000	24.788	300
2022-06-02	26.250	26.250	26.250	26.250	25.027	300
2022-06-01	25.500	26.500	25.500	26.250	25.027	23,900
2022-05-31	25.250	26.500	25.000	26.500	25.265	4,800
2022-05-30	26.000	26.250	25.250	26.250	25.027	1,700
2022-05-27	24.500	30.500	24.500	26.000	24.788	45,300
2022-05-26	24.700	24.700	24.700	24.700	23.549	100

← NewerPage 16 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.