SET · OGC · stock
Ocean Glass Public Company Limited (OGC) stock price history
Every SET trading session of Ocean Glass Public Company Limited from Jan 7, 2000 to Nov 13, 2026: 6,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
OGC adjusted close, 2000 to 2026
- THB 68.83
- All time high, 2013
- THB 12.00
- 52 week high, THB 8.05 low
- 6,454
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OGC key facts
- Ocean Glass Public Company Limited (OGC) closed at THB 8.10 on Nov 13, 2026 on SET.
- OGC's all time high close is THB 68.83, set on Feb 13, 2013; its all time low close is THB 1.77 on Jan 7, 2000.
- OGC's 52 week range is THB 8.05 to THB 12.00.
- OGC returned -12.0% over the year to Nov 13, 2026 and -67.3% over five years.
- Over ten years OGC returned -75%, -12.8% a year compounded.
- OGC's deepest drawdown was -88.2% from Feb 13, 2013 to Nov 13, 2026.
- DataCedar holds 6,454 daily sessions of OGC history from Jan 7, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OGC price chart, 2000 to 2026
OGC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -11.0% |
| 6 months | -9.0% |
| Year to date | -18.6% |
| 1 year | -12.0% |
| 3 years | -64.8% |
| 5 years | -67.3% |
| 10 years | -74.6% |
| Since Jan 7, 2000 | +357.5% |
| Compound annual growth, 26.9 years | +5.8% |
OGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 68.83 on Feb 13, 2013
- All time low close
- THB 1.77 on Jan 7, 2000
- 52 week high
- THB 12.00 on Jan 13, 2026
- 52 week low
- THB 8.05 on Oct 2, 2026
- Deepest drawdown
- -88.2% from Feb 13, 2013 to Nov 13, 2026, not yet recovered
- Best single session
- +30.0% on Feb 13, 2013
- Worst single session
- -28.6% on Jun 23, 2008
- Volatility, 1 year annualised
- 28.7%
- Sessions closing higher, 1 year
- 16%
- Growth of 1 since 2000
- 4.6×
- Best calendar year
- 2001, +281%
- Worst calendar year
- 2025, -46%
OGC 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. 2000 starts on Jan 7, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.95 | THB 12.00 | THB 8.05 | THB 8.10 | -18.6% | 255.7K | 213 |
| 2025 | THB 18.50 | THB 20.80 | THB 9.00 | THB 9.95 | -45.6% | 651.3K | 242 |
| 2024 | THB 23.32 | THB 26.00 | THB 17.80 | THB 18.30 | -21.2% | 155.4K | 243 |
| 2023 | THB 23.83 | THB 31.95 | THB 22.44 | THB 23.22 | -2.6% | 448.8K | 240 |
| 2022 | THB 25.03 | THB 29.08 | THB 21.93 | THB 23.83 | -2.9% | 960.6K | 241 |
| 2021 | THB 22.40 | THB 26.70 | THB 21.17 | THB 24.55 | +8.2% | 756.4K | 240 |
| 2020 | THB 23.30 | THB 26.80 | THB 19.01 | THB 22.69 | -1.8% | 197.2K | 243 |
| 2019 | THB 30.28 | THB 39.23 | THB 22.37 | THB 23.12 | -23.7% | 283.8K | 244 |
| 2018 | THB 38.86 | THB 44.16 | THB 30.28 | THB 30.28 | -20.3% | 907.6K | 245 |
| 2017 | THB 33.21 | THB 52.33 | THB 31.95 | THB 37.98 | +18.9% | 2.8M | 242 |
| 2016 | THB 35.91 | THB 52.27 | THB 29.85 | THB 31.95 | -10.5% | 2.6M | 244 |
| 2015 | THB 30.59 | THB 57.85 | THB 25.53 | THB 35.71 | +18.3% | 6.8M | 240 |
| 2014 | THB 23.92 | THB 35.88 | THB 20.98 | THB 30.20 | +26.2% | 3.8M | 245 |
| 2013 | THB 30.59 | THB 76.47 | THB 23.73 | THB 23.92 | -21.8% | 21.4M | 242 |
| 2012 | THB 22.16 | THB 44.32 | THB 22.16 | THB 30.59 | +36.9% | 9.9M | 244 |
| 2011 | THB 32.27 | THB 33.34 | THB 21.04 | THB 22.35 | -30.7% | 1.9M | 234 |
| 2010 | THB 27.13 | THB 34.23 | THB 20.87 | THB 32.27 | +19.0% | 3M | 206 |
| 2009 | THB 26.07 | THB 34.78 | THB 17.39 | THB 27.13 | +4.0% | 1.6M | 235 |
| 2008 | THB 33.99 | THB 39.11 | THB 26.07 | THB 26.07 | -19.6% | 865.5K | 225 |
| 2007 | THB 29.46 | THB 34.62 | THB 26.44 | THB 32.42 | +11.1% | 1.3M | 210 |
| 2006 | THB 37.57 | THB 39.23 | THB 24.16 | THB 29.17 | -21.2% | 1M | 254 |
| 2005 | THB 31.91 | THB 38.13 | THB 31.91 | THB 37.02 | +14.1% | 1.2M | 244 |
| 2004 | THB 45.39 | THB 46.13 | THB 29.58 | THB 32.43 | -28.5% | 2.5M | 234 |
| 2003 | THB 27.12 | THB 50.82 | THB 23.98 | THB 45.39 | +67.4% | 8.6M | 261 |
| 2002 | THB 14.69 | THB 29.13 | THB 14.69 | THB 27.12 | +84.5% | 8.7M | 261 |
| 2001 | THB 3.86 | THB 17.23 | THB 3.58 | THB 14.69 | +281.1% | 25.3M | 257 |
| 2000 | THB 1.77 | THB 4.72 | THB 1.77 | THB 3.86 | n/a | 1.2M | 225 |
OGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.10 | -4.7% |
| October 2026 | THB 8.50 | -1.2% |
| September 2026 | THB 8.60 | -2.3% |
| August 2026 | THB 8.80 | -3.3% |
| July 2026 | THB 9.10 | -1.6% |
| June 2026 | THB 9.25 | +6.3% |
| May 2026 | THB 8.70 | -1.7% |
| April 2026 | THB 8.85 | -1.7% |
| March 2026 | THB 9.00 | -6.3% |
| February 2026 | THB 9.60 | -0.5% |
| January 2026 | THB 9.65 | -3.0% |
| December 2025 | THB 9.95 | -3.4% |
About the OGC data
Daily bars. 6,454 sessions from Jan 7, 2000 to Nov 13, 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 18, 2026 forward, most recent session Nov 10, 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 Jan 7, 2000, 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%3AOGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NYT Namyong Terminal Public Company Limited
- NYT-R Namyong Terminal Public Company Limited
- OCC O.C.C. Public Company Limited
- OCC-R O.C.C. Public Company Limited
- OGC-R Ocean Glass Public Company Limited
- OHTL OHTL Public Company Limited
- OHTL-R OHTL Public Company Limited
- OKJ Pluk Phak Praw Rak Mae Public Company Limited
Common questions
OGC share price history
