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)
21/11/2014 41.25 45.75 41.25 44.25 +3.00 +7.27 131,400 5,814.78
20/11/2014 41.00 41.25 40.75 41.25 0.00 0.00 26,401 1,081.87
19/11/2014 42.25 42.25 41.00 41.25 -0.25 -0.60 35,100 1,455.55
18/11/2014 40.75 41.75 40.00 41.50 +1.50 +3.75 72,300 2,968.38
17/11/2014 41.25 42.50 40.00 40.00 -1.25 -3.03 157,000 6,439.78
14/11/2014 41.25 41.25 40.25 41.25 +9.50 +29.92 193,203 7,969.52
13/11/2014 32.25 32.25 31.50 31.75 -0.25 -0.78 5,500 173.35
12/11/2014 31.75 32.00 31.25 32.00 0.00 0.00 6,200 197.30
11/11/2014 32.25 32.25 31.75 32.00 +0.25 +0.79 3,100 98.78
10/11/2014 32.00 32.00 31.75 31.75 -0.25 -0.78 3,700 117.78
07/11/2014 31.50 32.25 31.50 32.00 0.00 0.00 5,400 172.80
06/11/2014 32.00 32.00 31.75 32.00 0.00 0.00 2,000 63.90
05/11/2014 32.75 33.50 32.00 32.00 -0.75 -2.29 38,700 1,261.35
04/11/2014 30.75 34.00 30.75 32.75 +2.00 +6.50 42,900 1,394.38
03/11/2014 30.75 31.25 30.75 30.75 -0.25 -0.81 9,700 300.42
31/10/2014 30.75 31.00 30.50 31.00 0.00 0.00 4,200 129.85
30/10/2014 31.50 31.75 31.00 31.00 0.00 0.00 15,200 471.92
29/10/2014 31.00 31.50 31.00 31.00 +0.25 +0.81 16,800 526.88
28/10/2014 31.00 31.00 30.75 30.75 -0.25 -0.81 1,500 46.40
27/10/2014 31.00 31.50 31.00 31.00 -0.25 -0.80 7,500 233.60
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

 
 
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