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)
29/08/2014 30.50 30.50 30.25 30.25 -0.25 -0.82 12,000 363.85
28/08/2014 30.25 30.50 30.25 30.50 -0.25 -0.81 4,800 146.18
27/08/2014 30.50 30.75 30.25 30.75 +0.25 +0.82 22,100 673.85
26/08/2014 30.50 30.50 30.00 30.50 0.00 0.00 15,900 483.38
25/08/2014 31.25 31.25 30.50 30.50 -0.75 -2.40 69,000 2,105.38
22/08/2014 30.50 31.25 30.25 31.25 +0.75 +2.46 6,600 201.20
21/08/2014 30.50 30.50 30.50 30.50 +0.25 +0.83 1,100 33.55
20/08/2014 30.50 30.75 30.25 30.25 -0.50 -1.63 34,900 1,055.85
19/08/2014 30.50 31.00 30.50 30.75 +0.50 +1.65 2,901 89.21
18/08/2014 30.25 30.75 30.00 30.25 0.00 0.00 13,900 420.38
15/08/2014 30.25 30.50 30.25 30.25 -0.75 -2.42 5,200 157.32
14/08/2014 31.50 31.50 30.25 31.00 -0.25 -0.80 3,900 120.08
13/08/2014 31.25 31.25 31.25 31.25 +0.25 +0.81 400 12.50
08/08/2014 31.00 31.00 31.00 31.00 +0.25 +0.81 100 3.10
07/08/2014 31.00 31.25 30.75 30.75 0.00 0.00 1,900 58.55
06/08/2014 31.00 31.00 30.75 30.75 -0.75 -2.38 5,800 178.40
05/08/2014 - - - - - - - -
04/08/2014 31.00 31.50 31.00 31.50 +0.50 +1.61 2,200 68.78
01/08/2014 31.00 31.00 30.75 31.00 0.00 0.00 1,700 52.62
31/07/2014 31.00 31.00 31.00 31.00 +0.25 +0.81 3,000 93.00
30/07/2014 30.50 31.00 30.50 30.75 -0.75 -2.38 2,200 67.38
29/07/2014 32.00 32.00 31.00 31.50 0.00 0.00 10,200 318.35
28/07/2014 32.00 32.00 31.50 31.50 -0.50 -1.56 5,803 185.15
25/07/2014 32.50 32.50 31.50 32.00 0.00 0.00 5,900 187.32
24/07/2014 33.75 33.75 32.00 32.00 -1.75 -5.19 24,400 797.50
23/07/2014 34.00 34.00 33.50 33.75 -0.25 -0.74 13,800 467.00
22/07/2014 34.00 35.50 33.50 34.00 +0.50 +1.49 173,100 5,989.08
21/07/2014 30.75 33.50 30.75 33.50 +2.75 +8.94 23,600 767.02
18/07/2014 30.50 30.75 30.50 30.75 0.00 0.00 2,800 85.75
17/07/2014 31.00 31.00 30.50 30.75 -0.25 -0.81 8,300 254.75
16/07/2014 30.75 31.00 30.75 31.00 +0.25 +0.81 3,300 102.02
15/07/2014 30.75 30.75 30.50 30.75 0.00 0.00 75,500 2,305.95
14/07/2014 30.25 31.00 30.25 30.75 +0.50 +1.65 32,600 995.75
10/07/2014 30.25 30.25 30.25 30.25 -0.75 -2.42 10,300 311.58
09/07/2014 31.00 31.25 30.75 31.00 +0.25 +0.81 900 27.78
08/07/2014 31.50 31.50 30.75 30.75 -0.75 -2.38 12,100 374.28
07/07/2014 31.75 31.75 31.00 31.50 0.00 0.00 1,800 56.22
04/07/2014 31.00 31.50 30.75 31.50 +0.50 +1.61 28,800 887.00
03/07/2014 31.25 31.25 30.75 31.00 -0.25 -0.80 7,300 226.75
02/07/2014 31.00 31.25 31.00 31.25 +0.50 +1.63 1,400 43.72

 
 
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