Companies/Securities in Focus
OGC : OCEAN GLASS PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 24.60 | 24.90 | 24.50 | 24.90 | -0.10 | -0.40 | 700 | 17.36 |
| 30/08/2022 | 25.00 | 25.00 | 25.00 | 25.00 | +0.50 | +2.04 | 200 | 5.00 |
| 29/08/2022 | 24.20 | 24.50 | 24.20 | 24.50 | +0.20 | +0.82 | 413 | 9.93 |
| 26/08/2022 | 24.50 | 24.50 | 24.20 | 24.30 | -0.50 | -2.02 | 815 | 19.81 |
| 25/08/2022 | 24.80 | 24.80 | 24.80 | 24.80 | +0.20 | +0.81 | 103 | 2.55 |
| 24/08/2022 | 24.50 | 24.90 | 24.00 | 24.60 | +0.50 | +2.07 | 2,600 | 63.22 |
| 23/08/2022 | 24.70 | 24.70 | 24.00 | 24.10 | -0.90 | -3.60 | 900 | 21.83 |
| 22/08/2022 | 25.00 | 25.50 | 24.90 | 25.00 | 0.00 | 0.00 | 4,900 | 124.14 |
| 19/08/2022 | 24.80 | 25.00 | 24.80 | 25.00 | +0.10 | +0.40 | 914 | 22.76 |
| 18/08/2022 | 24.70 | 25.00 | 24.50 | 24.90 | +0.60 | +2.47 | 2,914 | 72.07 |
| 17/08/2022 | 24.80 | 25.25 | 23.50 | 24.30 | -0.95 | -3.76 | 2,400 | 58.53 |
| 16/08/2022 | 24.90 | 25.50 | 24.90 | 25.25 | +0.25 | +1.00 | 900 | 22.61 |
| 15/08/2022 | 24.90 | 25.25 | 24.90 | 25.00 | 0.00 | 0.00 | 500 | 12.52 |
| 11/08/2022 | 24.40 | 25.00 | 24.30 | 25.00 | +0.50 | +2.04 | 25,600 | 624.97 |
| 10/08/2022 | 24.30 | 25.75 | 24.30 | 24.50 | +0.30 | +1.24 | 71,000 | 1,733.38 |
| 09/08/2022 | 24.30 | 24.30 | 24.20 | 24.20 | -0.10 | -0.41 | 2,000 | 48.51 |
| 08/08/2022 | 24.90 | 24.90 | 24.30 | 24.30 | -0.20 | -0.82 | 600 | 14.74 |
| 05/08/2022 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20 | -0.81 | 1,001 | 24.52 |
| 04/08/2022 | 24.70 | 24.70 | 24.50 | 24.70 | 0.00 | 0.00 | 1,900 | 46.89 |
| 03/08/2022 | - | - | - | - | - | - | - | - |
| 02/08/2022 | - | - | - | - | - | - | - | - |
| 01/08/2022 | 25.00 | 25.00 | 23.50 | 24.70 | -0.10 | -0.40 | 6,799 | 164.69 |
| 27/07/2022 | 24.80 | 24.80 | 24.80 | 24.80 | -0.70 | -2.75 | 200 | 4.96 |
| 26/07/2022 | 25.50 | 25.50 | 25.50 | 25.50 | +0.25 | +0.99 | 300 | 7.65 |
| 25/07/2022 | 24.70 | 25.25 | 24.70 | 25.25 | -0.25 | -0.98 | 1,600 | 39.84 |
| 22/07/2022 | 25.50 | 25.50 | 25.50 | 25.50 | +0.25 | +0.99 | 200 | 5.10 |
| 21/07/2022 | - | - | - | - | - | - | - | - |
| 20/07/2022 | 25.25 | 25.25 | 25.25 | 25.25 | +0.25 | +1.00 | 200 | 5.05 |
| 19/07/2022 | - | - | - | - | - | - | 1 | 0.02 |
| 18/07/2022 | 24.80 | 25.00 | 24.80 | 25.00 | +0.30 | +1.21 | 1,100 | 27.48 |
| 15/07/2022 | - | - | - | - | - | - | - | - |
| 14/07/2022 | - | - | - | - | - | - | - | - |
| 12/07/2022 | 24.70 | 24.70 | 24.70 | 24.70 | -0.55 | -2.18 | 100 | 2.47 |
| 11/07/2022 | - | - | - | - | - | - | - | - |
| 08/07/2022 | 25.25 | 25.25 | 25.00 | 25.25 | -0.25 | -0.98 | 344 | 8.66 |
| 07/07/2022 | 25.75 | 25.75 | 25.50 | 25.50 | +0.25 | +0.99 | 5,000 | 128.72 |
| 06/07/2022 | 25.00 | 25.75 | 24.70 | 25.25 | 0.00 | 0.00 | 3,500 | 89.37 |
| 05/07/2022 | 25.50 | 25.50 | 25.25 | 25.25 | -0.25 | -0.98 | 1,100 | 28.02 |
| 04/07/2022 | - | - | - | - | - | - | - | - |
| 01/07/2022 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 101 | 2.58 |
The Information is provided for informative and educational purposes only.
