Ocean Glass PCL (BKK:OGC)
Thailand · Delayed Price · Currency is THB 10.70
+0.50 (4.90%)
Aug 25, 2025, 10:35 AM ICT
Ocean Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.60 | 10.70 | 10.20 | 10.20 | 10.20 | 0.99% | 300 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -5.61% | 400 |
| Aug 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 18, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | 300 |
| Aug 15, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -8.93% | 904 |
| Aug 14, 2025 | 11.50 | 11.50 | 10.70 | 11.20 | 11.20 | -5.08% | 1,600 |
| Aug 13, 2025 | 10.70 | 13.80 | 10.00 | 11.80 | 11.80 | 8.26% | 9,510 |
| Aug 8, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 200 |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 600 |
| Aug 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 5, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 800 |
| Aug 4, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 300 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 100 |
| Jul 31, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 400 |
| Jul 30, 2025 | 11.10 | 12.00 | 11.10 | 11.50 | 11.50 | -5.74% | 7,500 |
| Jul 29, 2025 | 11.30 | 13.00 | 11.30 | 12.20 | 12.20 | 15.09% | 4,310 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -3.64% | 1,100 |
| Jul 24, 2025 | 10.90 | 11.50 | 10.90 | 11.00 | 11.00 | 4.76% | 1,500 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 500 |
| Jul 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | 100 |
| Jul 21, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 300 |
| Jul 18, 2025 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 8.91% | 1,200 |
| Jul 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jul 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 500 |
| Jul 15, 2025 | 11.20 | 11.20 | 10.00 | 10.00 | 10.00 | -7.41% | 4,700 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 600 |
| Jul 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 9, 2025 | 11.20 | 11.20 | 10.50 | 10.80 | 10.80 | -9.24% | 3,300 |
| Jul 8, 2025 | 10.20 | 11.90 | 9.60 | 11.90 | 11.90 | 13.33% | 7,200 |
| Jul 7, 2025 | 10.40 | 12.00 | 10.40 | 10.50 | 10.50 | 5.00% | 3,900 |
| Jul 4, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 201 |
| Jul 3, 2025 | 9.85 | 11.50 | 9.85 | 10.10 | 10.10 | 2.02% | 4,400 |
| Jul 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 30, 2025 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -0.50% | 400 |
| Jun 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 100 |
| Jun 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | 200 |
| Jun 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 24, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 6.52% | 200 |
| Jun 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,210 |
| Jun 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 100 |
| Jun 19, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -6.86% | 1,100 |
| Jun 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 101 |
| Jun 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 101 |
| Jun 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Jun 10, 2025 | 9.90 | 10.80 | 9.50 | 10.50 | 10.50 | 16.67% | 3,800 |
| Jun 9, 2025 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | -18.18% | 1,500 |