SET · OCC · stock
O.C.C. Public Company Limited (OCC) stock price history
Every SET trading session of O.C.C. Public Company Limited from Mar 30, 1995 to Nov 12, 2026: 7,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCC adjusted close, 1995 to 2026
- THB 16.45
- All time high, 2012
- THB 11.00
- 52 week high, THB 8.16 low
- 7,679
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
OCC key facts
- O.C.C. Public Company Limited (OCC) closed at THB 9.70 on Nov 12, 2026 on SET.
- OCC's all time high close is THB 16.45, set on Sep 24, 2012; its all time low close is THB 0.0000 on Apr 20, 1995.
- OCC's 52 week range is THB 8.16 to THB 11.00.
- OCC returned +6.0% over the year to Nov 12, 2026 and -6.7% over five years.
- Over ten years OCC returned -20%, -2.3% a year compounded.
- OCC's deepest drawdown was -83.5% from Apr 3, 1997 to Jun 3, 1998.
- DataCedar holds 7,679 daily sessions of OCC history from Mar 30, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OCC price chart, 1995 to 2026
OCC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +1.0% |
| 6 months | +4.3% |
| Year to date | +11.5% |
| 1 year | +6.0% |
| 3 years | -2.0% |
| 5 years | -6.7% |
| 10 years | -20.4% |
| Since Mar 30, 1995 | +22,746,788% |
| Compound annual growth, 31.6 years | +47.7% |
OCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.45 on Sep 24, 2012
- All time low close
- THB 0.0000 on Apr 20, 1995
- 52 week high
- THB 11.00 on Jul 20, 2026
- 52 week low
- THB 8.16 on Jan 29, 2026
- Deepest drawdown
- -83.5% from Apr 3, 1997 to Jun 3, 1998, recovered Mar 30, 2000
- Best single session
- +5,000% on Mar 30, 2000
- Worst single session
- -29.6% on Jan 3, 2007
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 1995
- 227,469×
- Best calendar year
- 2000, +11,277%
- Worst calendar year
- 1997, -50%
OCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Mar 30, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.70 | THB 11.00 | THB 8.16 | THB 9.70 | +11.5% | 158.6K | 212 |
| 2025 | THB 9.23 | THB 11.74 | THB 8.00 | THB 8.70 | -5.7% | 103.8K | 242 |
| 2024 | THB 10.39 | THB 14.12 | THB 8.24 | THB 9.23 | -11.2% | 181K | 243 |
| 2023 | THB 9.76 | THB 13.37 | THB 7.85 | THB 10.39 | +6.5% | 1.2M | 240 |
| 2022 | THB 10.20 | THB 14.77 | THB 7.38 | THB 9.76 | -7.9% | 476K | 241 |
| 2021 | THB 9.86 | THB 12.26 | THB 7.28 | THB 10.59 | +7.4% | 398K | 240 |
| 2020 | THB 12.12 | THB 13.05 | THB 7.28 | THB 9.86 | -18.6% | 490.3K | 243 |
| 2019 | THB 14.55 | THB 15.57 | THB 9.32 | THB 12.12 | -16.7% | 256.3K | 244 |
| 2018 | THB 13.61 | THB 15.23 | THB 12.88 | THB 14.55 | +11.6% | 1.1M | 242 |
| 2017 | THB 12.50 | THB 15.07 | THB 11.87 | THB 13.04 | +4.4% | 481.1K | 235 |
| 2016 | THB 12.95 | THB 13.20 | THB 10.94 | THB 12.50 | -1.8% | 264.8K | 244 |
| 2015 | THB 14.06 | THB 14.97 | THB 11.77 | THB 12.73 | -9.5% | 478.2K | 219 |
| 2014 | THB 11.17 | THB 17.94 | THB 11.17 | THB 14.06 | +25.9% | 573.2K | 240 |
| 2013 | THB 11.95 | THB 15.50 | THB 11.10 | THB 11.17 | -11.3% | 337.5K | 226 |
| 2012 | THB 11.03 | THB 16.45 | THB 10.56 | THB 12.59 | +14.8% | 296.9K | 224 |
| 2011 | THB 6.46 | THB 13.40 | THB 6.46 | THB 10.97 | +69.7% | 1M | 242 |
| 2010 | THB 6.01 | THB 9.40 | THB 5.57 | THB 6.46 | +5.5% | 408.7K | 204 |
| 2009 | THB 5.29 | THB 6.68 | THB 4.76 | THB 6.13 | +15.8% | 561.4K | 244 |
| 2008 | THB 4.56 | THB 5.77 | THB 4.23 | THB 5.29 | +16.1% | 248.4K | 235 |
| 2007 | THB 3.91 | THB 6.76 | THB 3.91 | THB 4.56 | -17.9% | 373K | 239 |
| 2006 | THB 5.07 | THB 7.00 | THB 4.38 | THB 5.55 | +9.6% | 1.5M | 259 |
| 2005 | THB 5.77 | THB 6.91 | THB 4.15 | THB 5.07 | -12.1% | 272.6K | 245 |
| 2004 | THB 5.29 | THB 6.21 | THB 4.45 | THB 5.77 | +9.0% | 8.2M | 262 |
| 2003 | THB 1.18 | THB 6.77 | THB 1.17 | THB 5.29 | +349.0% | 1.1M | 257 |
| 2002 | THB 0.6380 | THB 1.24 | THB 0.6380 | THB 1.18 | +84.7% | 629K | 220 |
| 2001 | THB 0.0709 | THB 0.6380 | THB 0.0611 | THB 0.6380 | +800.0% | 3.7M | 261 |
| 2000 | THB 0.0006 | THB 0.0709 | THB 0.0006 | THB 0.0709 | +11,277% | 18.5M | 234 |
| 1999 | THB 0.0004 | THB 0.0007 | THB 0.0004 | THB 0.0006 | +41.3% | 26.2M | 261 |
| 1998 | THB 0.0003 | THB 0.0005 | THB 0.0002 | THB 0.0004 | +43.8% | 4.9M | 261 |
| 1997 | THB 0.0006 | THB 0.0011 | THB 0.0003 | THB 0.0003 | -49.6% | 11M | 261 |
| 1996 | THB 0.0000 | THB 0.0008 | THB 0.0000 | THB 0.0006 | +1,261% | 5.1M | 262 |
| 1995 | THB 0.0000 | THB 0.0000 | THB 0.0000 | THB 0.0000 | n/a | 3.7M | 197 |
OCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 9.70 | -0.5% |
| October 2026 | THB 9.75 | +1.0% |
| September 2026 | THB 9.65 | +1.0% |
| August 2026 | THB 9.55 | -4.5% |
| July 2026 | THB 10.00 | +0.5% |
| June 2026 | THB 9.95 | +1.5% |
| May 2026 | THB 9.80 | +3.7% |
| April 2026 | THB 9.45 | +1.6% |
| March 2026 | THB 9.30 | -4.6% |
| February 2026 | THB 9.75 | +5.4% |
| January 2026 | THB 9.25 | +6.3% |
| December 2025 | THB 8.70 | -2.2% |
About the OCC data
Daily bars. 7,679 sessions from Mar 30, 1995 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AOCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
OCC share price history
