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)
19/06/2013 50.00 52.25 49.25 49.25 +0.25 +0.51 37,000 1,867.65
18/06/2013 49.50 50.00 48.00 49.00 +1.25 +2.62 25,400 1,250.88
17/06/2013 46.00 51.00 46.00 47.75 +2.25 +4.95 18,400 889.05
14/06/2013 46.00 46.00 45.00 45.50 +2.25 +5.20 18,300 834.38
13/06/2013 48.00 48.00 43.00 43.25 -6.25 -12.63 153,400 6,954.40
12/06/2013 49.75 50.25 48.00 49.50 -0.50 -1.00 55,100 2,695.58
11/06/2013 54.00 54.00 49.25 50.00 -4.00 -7.41 168,700 8,571.95
10/06/2013 53.00 56.00 53.00 54.00 +1.00 +1.89 16,800 917.00
07/06/2013 51.75 53.75 51.75 53.00 +0.50 +0.95 30,900 1,641.60
06/06/2013 55.25 55.25 52.00 52.50 -3.50 -6.25 110,900 5,899.72
05/06/2013 58.50 58.75 56.00 56.00 0.00 0.00 14,200 800.12
04/06/2013 57.50 57.75 55.75 56.00 -1.50 -2.61 26,700 1,514.85
03/06/2013 60.00 60.00 57.50 57.50 -2.00 -3.36 27,100 1,580.90
31/05/2013 60.25 62.50 59.00 59.50 -2.50 -4.03 32,200 1,936.05
30/05/2013 62.50 64.25 59.00 62.00 0.00 0.00 83,000 5,169.72
29/05/2013 62.00 64.50 61.50 62.00 +1.50 +2.48 144,632 9,150.90
28/05/2013 59.00 62.00 59.00 60.50 +0.50 +0.83 23,300 1,406.95
27/05/2013 60.00 60.00 58.00 60.00 +0.50 +0.84 25,500 1,507.22
23/05/2013 62.00 63.50 58.00 59.50 -1.25 -2.06 101,101 6,140.64
22/05/2013 57.00 65.25 56.00 60.75 +4.25 +7.52 300,600 18,840.45
21/05/2013 55.50 56.50 55.00 56.50 +1.50 +2.73 15,400 851.22
20/05/2013 55.25 55.25 54.50 55.00 0.00 0.00 9,600 527.70
17/05/2013 55.00 55.25 54.75 55.00 0.00 0.00 15,200 834.78
16/05/2013 55.00 56.00 54.25 55.00 0.00 0.00 30,600 1,682.08
15/05/2013 55.00 55.75 54.25 55.00 +0.75 +1.38 11,000 604.08
14/05/2013 55.00 55.00 54.00 54.25 -0.50 -0.91 900 49.32
13/05/2013 57.00 57.00 54.50 54.75 -0.25 -0.45 12,500 685.92
10/05/2013 51.50 56.00 51.50 55.00 +2.50 +4.76 44,100 2,391.45
09/05/2013 51.50 53.00 51.25 52.50 +0.50 +0.96 15,900 832.08
08/05/2013 52.00 53.00 51.25 52.00 0.00 0.00 30,900 1,601.45
07/05/2013 52.25 52.75 51.25 52.00 0.00 0.00 17,000 877.10
03/05/2013 54.25 54.75 51.25 52.00 -2.50 -4.59 27,100 1,429.00
02/05/2013 56.00 56.00 54.50 54.50 -0.75 -1.36 4,900 267.70

 
 
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
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The Stock Exchange of Thailand does not intend information in this website to be advice relating to buying or selling of securities, and does not claim that the information provided is complete, timely, or accurate. The SET is not responsible for any loss, direct or indirect, resulting from decisions made using information from its website. Terms & conditions of Use