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)
26/02/2015 55.00 57.00 54.75 56.75 +2.00 +3.65 109,100 6,125.15
25/02/2015 51.00 55.75 50.00 54.75 +5.25 +10.61 168,601 8,939.36
24/02/2015 49.50 50.00 49.00 49.50 -0.50 -1.00 9,401 463.43
23/02/2015 50.00 50.00 49.50 50.00 +0.50 +1.01 16,800 836.45
20/02/2015 50.00 50.75 49.50 49.50 -1.00 -1.98 15,500 769.92
19/02/2015 49.75 52.25 49.75 50.50 -0.50 -0.98 9,000 466.82
18/02/2015 49.50 51.00 49.50 51.00 +1.50 +3.03 6,203 311.37
17/02/2015 50.00 51.00 49.00 49.50 -1.00 -1.98 14,300 711.72
16/02/2015 47.50 53.50 47.25 50.50 +3.50 +7.45 173,501 8,672.53
13/02/2015 46.25 47.00 46.00 47.00 +0.75 +1.62 32,400 1,510.82
12/02/2015 45.50 46.50 45.25 46.25 +1.00 +2.21 27,610 1,268.20
11/02/2015 45.25 46.50 45.00 45.25 0.00 0.00 10,500 479.22
10/02/2015 45.25 45.25 44.75 45.25 0.00 0.00 3,100 139.48
09/02/2015 45.50 46.25 45.25 45.25 +0.25 +0.56 12,701 582.66
06/02/2015 44.75 45.75 44.25 45.00 0.00 0.00 9,200 413.92
05/02/2015 44.50 45.75 44.25 45.00 -0.50 -1.10 6,000 267.95
04/02/2015 45.75 45.75 44.00 45.50 -0.25 -0.55 4,300 193.80
03/02/2015 45.25 46.00 44.25 45.75 +0.25 +0.55 5,400 246.52
02/02/2015 46.25 46.25 45.50 45.50 -0.75 -1.62 1,200 54.95
30/01/2015 46.00 46.50 45.25 46.25 +0.50 +1.09 9,300 430.55
29/01/2015 43.75 46.25 43.75 45.75 +2.25 +5.17 28,701 1,304.57
28/01/2015 43.50 44.00 43.00 43.50 +0.25 +0.58 15,800 682.85
27/01/2015 44.25 44.75 43.25 43.25 -1.25 -2.81 5,702 248.54
26/01/2015 44.25 45.00 44.00 44.50 0.00 0.00 10,800 478.68
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

 
 
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