Ocean Glass Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-22	8.700	9.100	8.700	9.100	9.100	400
2026-05-20	8.700	9.200	8.700	9.200	9.200	600
2026-05-19	9.000	9.000	9.000	9.000	9.000	701
2026-05-13	8.900	8.900	8.900	8.900	8.900	100
2026-05-11	8.800	8.800	8.800	8.800	8.800	100
2026-05-05	8.850	8.900	8.850	8.900	8.900	900
2026-04-30	8.850	8.850	8.850	8.850	8.850	100
2026-04-24	9.300	9.300	9.300	9.300	9.300	4,400
2026-04-17	9.300	9.300	9.300	9.300	9.300	1,500
2026-04-16	9.200	9.300	9.200	9.300	9.300	400
2026-04-10	9.000	9.000	9.000	9.000	9.000	100
2026-04-09	9.100	9.100	9.100	9.100	9.100	600
2026-04-08	9.200	9.500	9.200	9.200	9.200	1,600
2026-04-07	9.000	9.000	9.000	9.000	9.000	113
2026-04-01	9.000	9.000	9.000	9.000	9.000	2,200
2026-03-26	9.000	9.000	9.000	9.000	9.000	753
2026-03-17	9.000	9.000	9.000	9.000	9.000	200
2026-03-16	9.000	9.000	9.000	9.000	9.000	1,400
2026-03-13	9.150	9.150	9.100	9.100	9.100	3,001
2026-03-12	9.200	9.200	9.200	9.200	9.200	1,201
2026-03-11	9.000	9.500	8.850	9.500	9.500	5,100
2026-03-06	9.050	9.050	9.050	9.050	9.050	708
2026-03-05	9.100	9.100	9.050	9.050	9.050	500
2026-02-24	9.250	9.600	9.250	9.600	9.600	300
2026-02-19	9.650	9.650	9.650	9.650	9.650	200
2026-02-18	9.450	9.650	9.450	9.650	9.650	2,402
2026-02-17	9.450	9.550	9.450	9.450	9.450	5,341
2026-02-16	9.250	9.250	9.250	9.250	9.250	310
2026-02-11	9.250	9.250	9.150	9.150	9.150	4,500
2026-02-10	9.250	9.250	9.250	9.250	9.250	7,800
2026-02-04	9.400	9.400	9.400	9.400	9.400	307
2026-02-03	9.300	9.650	9.300	9.500	9.500	2,200
2026-02-02	9.550	9.600	9.550	9.600	9.600	300
2026-01-29	9.650	9.650	9.650	9.650	9.650	200
2026-01-28	9.550	9.600	9.550	9.600	9.600	600
2026-01-27	9.150	9.250	9.150	9.250	9.250	3,110
2026-01-26	9.700	9.700	8.850	9.150	9.150	4,000
2026-01-22	9.850	11.000	9.750	9.750	9.750	7,420
2026-01-21	9.600	9.600	9.600	9.600	9.600	200
2026-01-20	9.700	9.700	9.600	9.600	9.600	801
2026-01-19	9.600	9.600	9.600	9.600	9.600	2,600
2026-01-16	9.600	9.650	9.600	9.650	9.650	501
2026-01-15	9.750	9.750	9.700	9.700	9.700	1,800
2026-01-14	10.000	10.000	9.700	9.750	9.750	1,603
2026-01-13	10.300	12.000	10.000	10.000	10.000	43,195
2026-01-08	9.950	10.000	9.950	10.000	10.000	300
2025-12-29	9.950	9.950	9.950	9.950	9.950	700
2025-12-26	9.950	9.950	9.950	9.950	9.950	101
2025-12-24	9.500	9.500	9.500	9.500	9.500	1,200
2025-12-22	9.550	9.550	9.500	9.500	9.500	400
2025-12-15	9.500	9.850	9.500	9.850	9.850	1,907
2025-12-12	9.600	9.600	9.400	9.550	9.550	700
2025-12-11	9.600	9.600	9.600	9.600	9.600	500
2025-12-09	9.600	9.600	9.600	9.600	9.600	100
2025-12-08	9.650	9.650	9.650	9.650	9.650	100
2025-12-04	9.650	9.650	9.650	9.650	9.650	500
2025-12-03	9.750	9.750	9.650	9.650	9.650	600
2025-12-02	10.000	10.000	9.850	9.850	9.850	2,600
2025-12-01	10.200	10.300	10.200	10.200	10.200	900
2025-11-28	9.700	10.800	9.150	10.300	10.300	1,802

← NewerPage 2 of 19 · 1,104 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.