Companies/Securities in Focus
     
 
OGC : OCEAN GLASS PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume and Value from All Trading Method
  Price only Auto Matching

Date Open High Low Close Change %Change Total Volume
(Shares)
Total Value
('000 Baht)
23/01/2015 44.50 44.50 44.25 44.50 +0.25 +0.56 4,300 190.82
22/01/2015 44.00 44.50 44.00 44.25 +0.50 +1.14 4,800 211.82
21/01/2015 43.25 44.50 43.25 43.75 -0.25 -0.57 2,100 92.18
20/01/2015 44.25 44.25 43.75 44.00 -1.00 -2.22 7,700 338.50
19/01/2015 46.00 46.00 44.75 45.00 -0.50 -1.10 11,100 502.95
16/01/2015 45.00 46.25 44.50 45.50 +1.00 +2.25 69,639 3,172.40
15/01/2015 41.25 45.00 41.25 44.50 +2.50 +5.95 222,100 9,662.10
14/01/2015 40.75 42.00 40.75 42.00 +1.75 +4.35 7,300 302.82
13/01/2015 40.25 40.50 40.25 40.25 0.00 0.00 21,000 845.50
12/01/2015 40.50 40.50 40.25 40.25 0.00 0.00 1,900 76.50
09/01/2015 40.75 40.75 39.75 40.25 -0.50 -1.23 8,800 353.82
08/01/2015 40.50 41.00 40.50 40.75 +0.25 +0.62 5,500 223.32
07/01/2015 40.50 40.50 40.50 40.50 +0.25 +0.62 6,300 255.15
06/01/2015 40.00 40.75 40.00 40.25 0.00 0.00 17,800 716.70
05/01/2015 39.00 40.25 39.00 40.25 +1.75 +4.55 12,000 481.48
30/12/2014 38.50 38.50 38.50 38.50 +0.25 +0.65 500 19.25
29/12/2014 38.50 38.50 38.25 38.25 +0.25 +0.66 300 11.52
26/12/2014 38.00 38.00 38.00 38.00 -0.50 -1.30 1,020 38.74
25/12/2014 38.75 38.75 38.50 38.50 -0.50 -1.28 5,200 200.70
24/12/2014 39.00 39.00 39.00 39.00 0.00 0.00 1,500 58.50
23/12/2014 39.75 39.75 39.00 39.00 -0.50 -1.27 4,000 158.32
22/12/2014 39.50 40.25 39.50 39.50 -0.25 -0.63 3,504 139.26
19/12/2014 40.00 40.00 39.75 39.75 -0.25 -0.62 3,200 127.45
18/12/2014 40.00 40.00 39.75 40.00 +0.25 +0.63 2,504 99.91
17/12/2014 38.50 39.75 38.50 39.75 +0.75 +1.92 7,204 281.86
16/12/2014 37.00 39.50 37.00 39.00 +3.00 +8.33 21,400 815.42
15/12/2014 41.00 41.00 34.00 36.00 -5.25 -12.73 115,799 4,115.61
12/12/2014 40.50 41.25 40.50 41.25 +0.50 +1.23 4,200 172.60
11/12/2014 41.25 41.25 40.75 40.75 -0.50 -1.21 29,700 1,221.08
09/12/2014 41.25 41.50 41.25 41.25 0.00 0.00 3,800 157.38
08/12/2014 41.50 41.75 41.25 41.25 -0.25 -0.60 8,801 365.75
04/12/2014 41.00 41.50 41.00 41.50 +0.50 +1.22 7,900 327.35
03/12/2014 41.25 41.25 41.00 41.00 -0.50 -1.20 4,200 172.70
02/12/2014 41.50 41.50 41.50 41.50 0.00 0.00 3,300 136.95
01/12/2014 41.50 42.00 41.50 41.50 0.00 0.00 2,400 100.12

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
 
       
 
 
RSS| Contact Us| Links| Site Map| Terms & Conditions of Use   Bookmark and Share