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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | - | - | - | - | - | - | - | - |
| 29/06/2022 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 211 | 5.39 |
| 28/06/2022 | 26.00 | 26.00 | 25.50 | 25.50 | 0.00 | 0.00 | 600 | 15.35 |
| 27/06/2022 | 25.50 | 25.50 | 25.50 | 25.50 | +0.25 | +0.99 | 200 | 5.10 |
| 24/06/2022 | 25.00 | 26.00 | 25.00 | 25.25 | -0.25 | -0.98 | 3,900 | 100.17 |
| 23/06/2022 | 25.00 | 25.50 | 25.00 | 25.50 | 0.00 | 0.00 | 3,800 | 95.10 |
| 22/06/2022 | 25.25 | 25.50 | 24.60 | 25.50 | -0.50 | -1.92 | 6,200 | 152.79 |
| 21/06/2022 | 26.00 | 26.00 | 26.00 | 26.00 | +0.50 | +1.96 | 826 | 21.47 |
| 20/06/2022 | - | - | - | - | - | - | - | - |
| 17/06/2022 | - | - | - | - | - | - | - | - |
| 16/06/2022 | 26.00 | 26.25 | 25.50 | 25.50 | -0.50 | -1.92 | 1,300 | 33.75 |
| 15/06/2022 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 100 | 2.60 |
| 14/06/2022 | - | - | - | - | - | - | 3 | 0.08 |
| 13/06/2022 | 25.75 | 26.00 | 25.50 | 26.00 | 0.00 | 0.00 | 3,700 | 95.30 |
| 10/06/2022 | 26.25 | 26.50 | 26.00 | 26.00 | -0.25 | -0.95 | 900 | 23.60 |
| 09/06/2022 | 26.50 | 26.50 | 26.25 | 26.25 | 0.00 | 0.00 | 901 | 23.68 |
| 08/06/2022 | 26.00 | 27.00 | 26.00 | 26.25 | +0.25 | +0.96 | 12,800 | 339.10 |
| 07/06/2022 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00 | 0.00 | 1,000 | 26.00 |
| 06/06/2022 | 25.50 | 26.00 | 25.50 | 26.00 | -0.25 | -0.95 | 300 | 7.72 |
| 02/06/2022 | 26.25 | 26.25 | 26.25 | 26.25 | 0.00 | 0.00 | 300 | 7.88 |
| 01/06/2022 | 25.50 | 26.50 | 25.50 | 26.25 | -0.25 | -0.94 | 23,900 | 619.80 |
| 31/05/2022 | 25.25 | 26.50 | 25.00 | 26.50 | +0.25 | +0.95 | 4,800 | 124.90 |
| 30/05/2022 | 26.00 | 26.25 | 25.25 | 26.25 | +0.25 | +0.96 | 1,700 | 44.23 |
| 27/05/2022 | 24.50 | 30.50 | 24.50 | 26.00 | +1.30 | +5.26 | 45,321 | 1,205.04 |
| 26/05/2022 | 24.70 | 24.70 | 24.70 | 24.70 | +0.30 | +1.23 | 100 | 2.47 |
| 25/05/2022 | 24.40 | 24.40 | 24.40 | 24.40 | +0.30 | +1.24 | 200 | 4.88 |
| 24/05/2022 | 24.10 | 24.10 | 24.10 | 24.10 | -0.40 | -1.63 | 100 | 2.41 |
| 23/05/2022 | 24.10 | 25.00 | 24.10 | 24.50 | +0.30 | +1.24 | 2,700 | 65.42 |
| 20/05/2022 | 24.00 | 24.20 | 23.80 | 24.20 | +0.20 | +0.83 | 14,200 | 340.44 |
| 19/05/2022 | 24.30 | 24.30 | 24.00 | 24.00 | -0.30 | -1.23 | 5,700 | 137.44 |
| 18/05/2022 | 24.50 | 24.60 | 24.30 | 24.30 | -0.70 | -2.80 | 3,200 | 78.12 |
| 17/05/2022 | 25.00 | 25.00 | 25.00 | 25.00 | +0.30 | +1.21 | 100 | 2.50 |
| 13/05/2022 | 24.50 | 25.25 | 24.50 | 24.70 | -0.20 | -0.80 | 2,400 | 59.97 |
| 12/05/2022 | - | - | - | - | - | - | 6 | 0.15 |
| 11/05/2022 | - | - | - | - | - | - | 1 | 0.03 |
| 10/05/2022 | 23.80 | 25.50 | 23.80 | 24.90 | +0.20 | +0.81 | 3,830 | 92.30 |
| 09/05/2022 | 24.30 | 24.70 | 24.30 | 24.70 | -0.20 | -0.80 | 200 | 4.90 |
| 06/05/2022 | 25.00 | 25.25 | 24.80 | 24.90 | -0.35 | -1.39 | 13,400 | 335.19 |
| 05/05/2022 | 25.50 | 27.00 | 25.00 | 25.25 | -0.25 | -0.98 | 9,401 | 238.25 |
| 03/05/2022 | 25.50 | 25.50 | 25.00 | 25.50 | -0.25 | -0.97 | 2,100 | 53.00 |
The Information is provided for informative and educational purposes only.
