Ocean Glass Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.200 | 8.450 | 8.050 | 8.400 | 8.400 | 2,400 |
| 2026-10-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2026-10-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-10-02 | 8.100 | 8.800 | 8.050 | 8.800 | 8.800 | 400 |
| 2026-10-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-09-30 | 8.200 | 8.600 | 8.200 | 8.600 | 8.600 | 500 |
| 2026-09-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2026-09-28 | 8.100 | 8.550 | 8.100 | 8.550 | 8.550 | 2,300 |
| 2026-09-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2026-09-23 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 500 |
| 2026-09-22 | 8.650 | 8.650 | 8.200 | 8.450 | 8.450 | 10,911 |
| 2026-09-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 100 |
| 2026-09-18 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 800 |
| 2026-09-15 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 100 |
| 2026-09-14 | 8.750 | 8.750 | 8.400 | 8.700 | 8.700 | 1,900 |
| 2026-09-11 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2026-09-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 501 |
| 2026-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 100 |
| 2026-09-08 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 11,701 |
| 2026-09-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 2,000 |
| 2026-09-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 651 |
| 2026-09-01 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 400 |
| 2026-08-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2026-08-26 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 2,042 |
| 2026-08-25 | 8.900 | 8.950 | 8.850 | 8.950 | 8.950 | 400 |
| 2026-08-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 400 |
| 2026-08-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 |
| 2026-08-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,500 |
| 2026-08-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2026-08-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,500 |
| 2026-08-14 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 300 |
| 2026-08-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 700 |
| 2026-08-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,000 |
| 2026-08-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,200 |
| 2026-08-05 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 300 |
| 2026-07-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 200 |
| 2026-07-22 | 9.250 | 9.250 | 9.050 | 9.050 | 9.050 | 400 |
| 2026-07-21 | 9.600 | 9.600 | 9.250 | 9.250 | 9.250 | 210 |
| 2026-07-16 | 9.700 | 9.700 | 9.600 | 9.600 | 9.600 | 700 |
| 2026-07-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 100 |
| 2026-07-10 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 101 |
| 2026-07-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 101 |
| 2026-07-07 | 9.750 | 9.750 | 9.700 | 9.700 | 9.700 | 2,200 |
| 2026-07-02 | 9.050 | 9.700 | 9.050 | 9.700 | 9.700 | 1,200 |
| 2026-06-26 | 9.300 | 10.500 | 9.100 | 9.250 | 9.250 | 4,951 |
| 2026-06-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,600 |
| 2026-06-22 | 8.900 | 9.100 | 8.900 | 8.900 | 8.900 | 308 |
| 2026-06-19 | 8.700 | 9.150 | 8.700 | 8.700 | 8.700 | 403 |
| 2026-06-18 | 8.900 | 9.250 | 8.500 | 9.150 | 9.150 | 1,911 |
| 2026-06-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 201 |
| 2026-06-12 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 400 |
| 2026-06-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2026-06-09 | 8.800 | 8.800 | 8.600 | 8.600 | 8.600 | 200 |
| 2026-06-05 | 8.800 | 8.800 | 8.700 | 8.750 | 8.750 | 48,800 |
| 2026-06-04 | 9.100 | 9.100 | 8.750 | 8.750 | 8.750 | 8,914 |
| 2026-06-02 | 9.200 | 9.200 | 9.150 | 9.150 | 9.150 | 200 |
| 2026-05-29 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 1,511 |
| 2026-05-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 200 |
| 2026-05-25 | 8.700 | 9.100 | 8.650 | 9.100 | 9.100 | 7,400 |
Page 1 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.