Ocean Glass PCL (BKK:OGC)
Thailand
· Delayed Price · Currency is THB 9.05
0.00 (0.00%)
At close: Mar 6, 2026
Ocean Glass PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 708 |
| Mar 5, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -5.73% | 500 |
| Feb 24, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | -0.52% | 300 |
| Feb 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 200 |
| Feb 18, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 2.12% | 2,402 |
| Feb 17, 2026 | 9.45 | 9.55 | 9.45 | 9.45 | 9.45 | 2.16% | 5,341 |
| Feb 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 310 |
| Feb 11, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.08% | 4,500 |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | 7,800 |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 307 |
| Feb 3, 2026 | 9.30 | 9.65 | 9.30 | 9.50 | 9.50 | -1.04% | 2,200 |
| Feb 2, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -0.52% | 300 |
| Jan 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 200 |
| Jan 28, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 3.78% | 600 |
| Jan 27, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.09% | 3,110 |
| Jan 26, 2026 | 9.70 | 9.70 | 8.85 | 9.15 | 9.15 | -6.15% | 4,000 |
| Jan 22, 2026 | 9.85 | 11.00 | 9.75 | 9.75 | 9.75 | 1.56% | 7,420 |
| Jan 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 200 |
| Jan 20, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | - | 801 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 2,600 |
| Jan 16, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -0.52% | 501 |
| Jan 15, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | 1,800 |
| Jan 14, 2026 | 10.00 | 10.00 | 9.70 | 9.75 | 9.75 | -2.50% | 1,603 |
| Jan 13, 2026 | 10.30 | 12.00 | 10.00 | 10.00 | 10.00 | - | 43,195 |
| Jan 8, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 300 |
| Dec 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 700 |
| Dec 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 101 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,200 |
| Dec 22, 2025 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -3.55% | 400 |
| Dec 15, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 3.14% | 1,907 |
| Dec 12, 2025 | 9.60 | 9.60 | 9.40 | 9.55 | 9.55 | -0.52% | 700 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 500 |
| Dec 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 100 |
| Dec 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 100 |
| Dec 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 500 |
| Dec 3, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -2.03% | 600 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -3.43% | 2,600 |
| Dec 1, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 900 |
| Nov 28, 2025 | 9.70 | 10.80 | 9.15 | 10.30 | 10.30 | 3.00% | 1,802 |
| Nov 27, 2025 | 9.05 | 10.90 | 9.05 | 10.00 | 10.00 | 9.89% | 2,700 |
| Nov 26, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 1,000 |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | 180 |
| Nov 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 1,001 |
| Nov 21, 2025 | 9.25 | 9.50 | 9.20 | 9.50 | 9.50 | 2.15% | 2,400 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 1,000 |
| Nov 17, 2025 | 9.70 | 9.85 | 9.25 | 9.45 | 9.45 | -0.53% | 1,000 |
| Nov 14, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 3.26% | 1,800 |
| Nov 13, 2025 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -3.16% | 3,700 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -6.86% | 11,599 |
| Nov 11, 2025 | 9.65 | 11.30 | 9.60 | 10.20 | 10.20 | 4.08% | 10,206 |
| Nov 7, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -1.51% | 3,500 |
| Nov 6, 2025 | 9.85 | 9.95 | 9.60 | 9.95 | 9.95 | - | 4,400 |
| Nov 3, 2025 | 10.00 | 11.50 | 9.75 | 9.95 | 9.95 | -0.50% | 14,500 |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,310 |
| Oct 29, 2025 | 10.10 | 10.10 | 9.75 | 10.00 | 10.00 | - | 2,202 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -4.76% | 4,200 |
| Oct 27, 2025 | 10.20 | 11.00 | 10.20 | 10.50 | 10.50 | 5.53% | 8,110 |
| Oct 24, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -3.40% | 2,009 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 600 |
| Oct 21, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 600 |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3,025 |
| Oct 17, 2025 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 11,500 |
| Oct 16, 2025 | 11.30 | 13.70 | 11.00 | 11.00 | 11.00 | -0.90% | 28,101 |
| Oct 15, 2025 | 11.20 | 12.50 | 11.10 | 11.10 | 11.10 | 3.74% | 1,700 |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | 600 |
| Oct 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 1,111 |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | 303 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,000 |
| Sep 30, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -8.55% | 403 |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 1,600 |
| Sep 26, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 1,500 |
| Sep 25, 2025 | 12.30 | 12.40 | 11.20 | 11.20 | 11.20 | -8.20% | 1,313 |
| Sep 24, 2025 | 12.50 | 12.50 | 11.50 | 12.20 | 12.20 | -0.81% | 15,922 |
| Sep 23, 2025 | 14.00 | 14.00 | 11.50 | 12.30 | 12.30 | 14.95% | 35,649 |
| Sep 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 100 |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | 1,900 |
| Sep 17, 2025 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | - | 501 |
| Sep 15, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 200 |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 100 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 200 |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 300 |