Ocean Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-05-15 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-05-14 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2024-05-13 | 24.500 | 24.800 | 24.500 | 24.800 | 24.800 | 200 |
| 2024-05-10 | 24.400 | 24.400 | 24.300 | 24.300 | 24.300 | 600 |
| 2024-05-09 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-05-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-05-07 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-05-03 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-05-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 100 |
| 2024-04-30 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-29 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-26 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-25 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2024-04-24 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 300 |
| 2024-04-23 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-22 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-19 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-18 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-17 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2024-04-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 200 |
| 2024-04-10 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 100 |
| 2024-04-09 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-04-05 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-04-04 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 500 |
| 2024-04-03 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-04-02 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2024-04-01 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 2,600 |
| 2024-03-29 | 24.300 | 24.300 | 24.200 | 24.300 | 24.300 | 3,600 |
| 2024-03-28 | 25.000 | 25.000 | 24.300 | 24.300 | 24.300 | 11,100 |
| 2024-03-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,400 |
| 2024-03-26 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-03-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-03-22 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-03-21 | 24.700 | 25.750 | 24.700 | 25.000 | 25.000 | 1,200 |
| 2024-03-20 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-03-19 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,200 |
| 2024-03-18 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-03-15 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-03-14 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 800 |
| 2024-03-13 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-03-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2024-03-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 100 |
| 2024-03-08 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 0 |
| 2024-03-07 | 23.700 | 23.700 | 23.300 | 23.300 | 23.300 | 300 |
| 2024-03-06 | 20.100 | 23.800 | 20.100 | 23.400 | 23.400 | 400 |
| 2024-03-05 | 23.800 | 23.800 | 23.400 | 23.400 | 22.830 | 1,100 |
| 2024-03-04 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 200 |
| 2024-03-01 | 23.600 | 23.800 | 23.500 | 23.800 | 23.220 | 3,000 |
| 2024-02-29 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 100 |
| 2024-02-28 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-27 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-23 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-22 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-21 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-20 | 23.800 | 23.800 | 23.800 | 23.800 | 23.220 | 0 |
| 2024-02-19 | 23.800 | 23.800 | 23.700 | 23.800 | 23.220 | 400 |
| 2024-02-16 | 24.200 | 24.200 | 24.200 | 24.200 | 23.611 | 0 |
| 2024-02-15 | 24.200 | 24.200 | 24.200 | 24.200 | 23.611 | 0 |
| 2024-02-14 | 24.200 | 24.200 | 24.200 | 24.200 | 23.611 | 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.