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)
26/03/2015 58.25 60.25 53.00 53.00 -6.25 -10.55 26,302 1,527.84
25/03/2015 59.25 59.25 59.25 59.25 0.00 0.00 300 17.78
24/03/2015 59.00 61.00 59.00 59.25 -0.75 -1.25 22,200 1,323.60
23/03/2015 61.00 61.00 60.00 60.00 -0.75 -1.23 7,000 423.45
20/03/2015 61.25 62.25 60.75 60.75 -0.75 -1.22 7,300 446.30
19/03/2015 62.00 62.25 61.00 61.50 -1.00 -1.60 25,802 1,598.22
18/03/2015 62.25 63.75 62.25 62.50 +0.25 +0.40 47,050 2,963.05
17/03/2015 62.50 64.25 62.00 62.25 +0.50 +0.81 49,201 3,098.79
16/03/2015 62.50 64.25 61.75 61.75 -1.25 -1.98 60,801 3,841.11
13/03/2015 61.75 64.50 61.50 63.00 +1.00 +1.61 41,602 2,623.96
12/03/2015 58.50 64.00 58.50 62.00 +2.00 +3.33 68,500 4,179.40
11/03/2015 60.25 62.00 59.75 60.00 -2.75 -4.38 6,500 391.85
10/03/2015 61.50 63.50 60.00 62.75 -1.25 -1.95 23,500 1,431.78
09/03/2015 62.50 64.00 58.00 64.00 +1.00 +1.59 1,200 74.70
06/03/2015 64.50 64.50 63.00 63.00 -1.50 -2.33 20,200 1,276.55
05/03/2015 64.50 65.50 63.50 64.50 +0.50 +0.78 86,682 5,585.59
03/03/2015 67.25 67.25 63.25 64.00 -3.25 -4.83 323,600 20,874.52
02/03/2015 68.00 68.50 67.25 67.25 -0.75 -1.10 128,702 8,726.57
27/02/2015 73.75 73.75 66.00 68.00 +11.25 +19.82 852,758 61,389.44
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

 
 
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