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)
24/10/2014 31.25 32.00 31.25 31.25 -0.50 -1.57 14,900 468.72
22/10/2014 32.00 32.00 31.50 31.75 -0.25 -0.78 4,100 130.25
21/10/2014 32.25 32.25 31.75 32.00 -0.25 -0.78 4,200 133.95
20/10/2014 31.25 32.25 31.25 32.25 +1.25 +4.03 41,400 1,313.95
17/10/2014 31.00 31.75 31.00 31.00 0.00 0.00 24,900 776.18
16/10/2014 31.00 31.50 31.00 31.00 +0.25 +0.81 2,600 81.38
15/10/2014 - - - - - - - -
14/10/2014 30.75 30.75 30.75 30.75 +0.50 +1.65 600 18.45
13/10/2014 30.50 30.50 30.25 30.25 -0.25 -0.82 800 24.28
10/10/2014 30.50 30.50 30.25 30.50 -0.25 -0.81 9,800 298.70
09/10/2014 31.50 32.00 30.50 30.75 +0.25 +0.82 5,400 168.20
08/10/2014 31.00 31.25 30.50 30.50 -1.25 -3.94 1,700 52.75
07/10/2014 30.50 31.75 30.25 31.75 +1.00 +3.25 4,600 141.40
06/10/2014 31.00 31.25 30.50 30.75 -0.25 -0.81 7,200 220.68
03/10/2014 31.00 31.00 30.25 31.00 +0.50 +1.64 7,300 223.65
02/10/2014 31.25 31.75 30.50 30.50 -1.00 -3.17 6,500 201.28
01/10/2014 31.50 32.00 31.50 31.50 +0.50 +1.61 12,001 378.85
30/09/2014 31.00 31.75 31.00 31.00 -0.75 -2.36 2,800 87.18
29/09/2014 30.75 32.50 30.00 31.75 +1.50 +4.96 62,700 1,931.22
26/09/2014 30.25 30.50 30.00 30.25 0.00 0.00 2,206 66.66
25/09/2014 31.00 31.25 30.00 30.25 -0.50 -1.63 54,100 1,626.78
24/09/2014 30.75 31.00 30.75 30.75 0.00 0.00 3,300 101.50
23/09/2014 30.75 30.75 30.50 30.75 +0.25 +0.82 3,600 110.20
22/09/2014 30.50 30.50 30.50 30.50 0.00 0.00 4,000 122.00
19/09/2014 30.50 30.75 30.25 30.50 0.00 0.00 2,200 67.02
18/09/2014 30.50 30.75 30.50 30.50 0.00 0.00 11,100 338.62
17/09/2014 31.00 31.25 30.50 30.50 0.00 0.00 34,100 1,041.30
16/09/2014 31.00 31.00 30.50 30.50 0.00 0.00 7,800 237.95
15/09/2014 31.00 31.00 30.50 30.50 -0.25 -0.81 7,000 215.75
12/09/2014 31.50 31.50 30.75 30.75 -0.75 -2.38 17,300 538.82
11/09/2014 31.25 32.00 31.25 31.50 +0.50 +1.61 5,400 171.82
10/09/2014 31.00 31.00 31.00 31.00 -0.25 -0.80 3,200 99.20
09/09/2014 31.50 31.50 31.25 31.25 0.00 0.00 3,200 100.02
08/09/2014 31.00 31.75 31.00 31.25 +0.50 +1.63 9,200 287.70
05/09/2014 30.75 31.25 30.25 30.75 +0.25 +0.82 20,300 620.75
04/09/2014 30.75 30.75 30.25 30.50 -0.25 -0.81 10,800 327.90
03/09/2014 30.75 31.00 30.50 30.75 +0.25 +0.82 13,700 422.75
02/09/2014 30.50 30.50 30.25 30.50 0.00 0.00 3,400 103.15
01/09/2014 30.50 30.50 30.50 30.50 +0.25 +0.83 400 12.20

 
 
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