Ocean Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 24.400 | 24.400 | 24.400 | 24.400 | 23.263 | 200 |
| 2022-05-24 | 24.100 | 24.100 | 24.100 | 24.100 | 22.977 | 100 |
| 2022-05-23 | 24.100 | 25.000 | 24.100 | 24.500 | 23.358 | 2,700 |
| 2022-05-20 | 24.000 | 24.200 | 23.800 | 24.200 | 23.072 | 14,200 |
| 2022-05-19 | 24.300 | 24.300 | 24.000 | 24.000 | 22.882 | 5,700 |
| 2022-05-18 | 24.500 | 24.600 | 24.300 | 24.300 | 23.168 | 3,200 |
| 2022-05-17 | 25.000 | 25.000 | 25.000 | 25.000 | 23.835 | 100 |
| 2022-05-13 | 24.500 | 25.250 | 24.500 | 24.700 | 23.549 | 2,400 |
| 2022-05-12 | 24.900 | 24.900 | 24.900 | 24.900 | 23.740 | 0 |
| 2022-05-11 | 24.900 | 24.900 | 24.900 | 24.900 | 23.740 | 0 |
| 2022-05-10 | 23.800 | 25.500 | 23.800 | 24.900 | 23.740 | 3,800 |
| 2022-05-09 | 24.300 | 24.700 | 24.300 | 24.700 | 23.549 | 200 |
| 2022-05-06 | 25.000 | 25.250 | 24.800 | 24.900 | 23.740 | 13,400 |
| 2022-05-05 | 25.500 | 27.000 | 25.000 | 25.250 | 24.073 | 9,400 |
| 2022-05-03 | 25.500 | 25.500 | 25.000 | 25.500 | 24.312 | 2,100 |
| 2022-04-29 | 25.750 | 26.000 | 25.750 | 25.750 | 24.550 | 1,500 |
| 2022-04-28 | 25.750 | 26.250 | 25.750 | 26.250 | 25.027 | 1,600 |
| 2022-04-27 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 0 |
| 2022-04-26 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 0 |
| 2022-04-25 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 1,800 |
| 2022-04-22 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 0 |
| 2022-04-21 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 1,000 |
| 2022-04-20 | 25.500 | 25.500 | 25.500 | 25.500 | 24.312 | 600 |
| 2022-04-19 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 0 |
| 2022-04-18 | 25.500 | 25.750 | 25.500 | 25.750 | 24.550 | 200 |
| 2022-04-12 | 26.250 | 26.250 | 26.250 | 26.250 | 25.027 | 0 |
| 2022-04-11 | 26.250 | 26.250 | 26.250 | 26.250 | 25.027 | 0 |
| 2022-04-08 | 26.250 | 26.250 | 26.250 | 26.250 | 25.027 | 0 |
| 2022-04-07 | 25.250 | 27.000 | 25.250 | 26.250 | 25.027 | 600 |
| 2022-04-05 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-04-04 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-04-01 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-03-31 | 25.500 | 26.000 | 25.500 | 26.000 | 24.788 | 9,200 |
| 2022-03-30 | 26.000 | 26.250 | 25.500 | 25.500 | 24.312 | 9,200 |
| 2022-03-29 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 500 |
| 2022-03-28 | 25.500 | 26.250 | 25.500 | 26.250 | 25.027 | 800 |
| 2022-03-25 | 25.250 | 27.000 | 25.250 | 26.000 | 24.788 | 11,700 |
| 2022-03-24 | 25.250 | 25.750 | 25.250 | 25.750 | 24.550 | 1,600 |
| 2022-03-23 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-03-22 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-03-21 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 200 |
| 2022-03-18 | 25.500 | 26.250 | 25.500 | 26.250 | 25.027 | 1,800 |
| 2022-03-17 | 26.250 | 26.250 | 26.000 | 26.250 | 25.027 | 300 |
| 2022-03-16 | 25.500 | 26.250 | 25.500 | 26.250 | 25.027 | 500 |
| 2022-03-15 | 25.750 | 25.750 | 25.500 | 25.500 | 24.312 | 600 |
| 2022-03-14 | 25.500 | 26.000 | 25.500 | 26.000 | 24.788 | 400 |
| 2022-03-11 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 1,200 |
| 2022-03-10 | 26.250 | 26.250 | 25.500 | 25.500 | 24.312 | 200 |
| 2022-03-09 | 25.750 | 25.750 | 25.750 | 25.750 | 24.550 | 600 |
| 2022-03-08 | 25.750 | 25.750 | 25.500 | 25.750 | 24.550 | 1,000 |
| 2022-03-07 | 28.750 | 28.750 | 25.500 | 26.000 | 24.788 | 4,800 |
| 2022-03-04 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 1,700 |
| 2022-03-03 | 25.000 | 25.750 | 25.000 | 25.500 | 24.312 | 4,600 |
| 2022-03-02 | 25.500 | 25.500 | 25.250 | 25.250 | 24.073 | 400 |
| 2022-03-01 | 25.500 | 25.500 | 25.000 | 25.250 | 24.073 | 5,000 |
| 2022-02-28 | 25.500 | 25.500 | 25.500 | 25.500 | 24.312 | 200 |
| 2022-02-25 | 26.000 | 26.250 | 26.000 | 26.250 | 25.027 | 6,200 |
| 2022-02-24 | 26.250 | 26.250 | 25.750 | 26.000 | 24.788 | 10,000 |
| 2022-02-23 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
| 2022-02-22 | 26.000 | 26.000 | 26.000 | 26.000 | 24.788 | 0 |
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.