SET · OGC-R · stock
Ocean Glass Public Company Limited (OGC-R) stock price history
Every SET trading session of Ocean Glass Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,545 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-R adjusted close, 2007 to 2026
- THB 52.23
- All time high, 2017
- THB 11.33
- 52 week high, THB 8.05 low
- 3,545
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OGC-R key facts
- Ocean Glass Public Company Limited (OGC-R) closed at THB 8.10 on Nov 13, 2026 on SET.
- OGC-R's all time high close is THB 52.23, set on Jul 3, 2017; its all time low close is THB 8.10 on Nov 13, 2026.
- OGC-R's 52 week range is THB 8.05 to THB 11.33.
- OGC-R returned -28.5% over the year to Nov 13, 2026 and -65.0% over five years.
- Over ten years OGC-R returned -69%, -11.0% a year compounded.
- OGC-R's deepest drawdown was -84.5% from Jul 3, 2017 to Nov 13, 2026.
- DataCedar holds 3,545 daily sessions of OGC-R history from Dec 28, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OGC-R price chart, 2007 to 2026
OGC-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -28.5% |
| 6 months | -28.5% |
| Year to date | -28.5% |
| 1 year | -28.5% |
| 3 years | -68.1% |
| 5 years | -65.0% |
| 10 years | -68.7% |
| Since Dec 28, 2007 | -77.1% |
| Compound annual growth, 18.9 years | -7.5% |
OGC-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 52.23 on Jul 3, 2017
- All time low close
- THB 8.10 on Nov 13, 2026
- 52 week high
- THB 11.33 on Nov 13, 2025
- 52 week low
- THB 8.05 on Nov 13, 2026
- Deepest drawdown
- -84.5% from Jul 3, 2017 to Nov 13, 2026, not yet recovered
- Best single session
- +77.8% on May 15, 2017
- Worst single session
- -46.2% on Feb 14, 2025
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2017, +50%
- Worst calendar year
- 2025, -56%
OGC-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.33 | THB 11.33 | THB 8.05 | THB 8.10 | -28.5% | 14.9K | 213 |
| 2025 | THB 26.00 | THB 26.00 | THB 11.00 | THB 11.33 | -56.4% | 5.7K | 242 |
| 2024 | THB 25.43 | THB 26.00 | THB 25.43 | THB 26.00 | +2.2% | 0 | 243 |
| 2023 | THB 23.44 | THB 25.43 | THB 23.44 | THB 25.43 | +8.5% | 2.3K | 243 |
| 2022 | THB 23.15 | THB 23.92 | THB 22.96 | THB 23.44 | +1.2% | 4K | 241 |
| 2021 | THB 22.19 | THB 23.15 | THB 22.19 | THB 23.15 | +4.3% | 1.9K | 241 |
| 2020 | THB 24.53 | THB 24.53 | THB 22.19 | THB 22.19 | -9.5% | 66.3K | 243 |
| 2019 | THB 32.61 | THB 34.96 | THB 24.29 | THB 24.53 | -24.8% | 40.7K | 244 |
| 2018 | THB 38.95 | THB 39.39 | THB 32.20 | THB 32.61 | -16.3% | 10.9K | 245 |
| 2017 | THB 46.03 | THB 52.23 | THB 38.95 | THB 38.95 | +50.4% | 53.1K | 157 |
| 2013 | THB 25.89 | THB 25.89 | THB 25.89 | THB 25.89 | 0.0% | 0 | 11 |
| 2012 | THB 24.70 | THB 25.89 | THB 24.70 | THB 25.89 | +4.8% | 0 | 245 |
| 2011 | THB 22.83 | THB 24.70 | THB 22.83 | THB 24.70 | +8.2% | 0 | 244 |
| 2010 | THB 22.17 | THB 22.83 | THB 22.17 | THB 22.83 | +3.0% | 0 | 244 |
| 2009 | THB 30.23 | THB 30.23 | THB 18.95 | THB 22.17 | -26.7% | 570.6K | 241 |
| 2008 | THB 37.04 | THB 42.61 | THB 29.14 | THB 30.23 | -14.4% | 887.5K | 247 |
| 2007 | THB 37.04 | THB 37.04 | THB 35.33 | THB 35.33 | n/a | 1K | 1 |
OGC-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 8.10 | -3.7% |
| October 2026 | THB 8.41 | 0.0% |
| September 2026 | THB 8.41 | -25.8% |
| August 2026 | THB 11.33 | 0.0% |
| July 2026 | THB 11.33 | 0.0% |
| June 2026 | THB 11.33 | 0.0% |
| May 2026 | THB 11.33 | 0.0% |
| April 2026 | THB 11.33 | 0.0% |
| March 2026 | THB 11.33 | 0.0% |
| February 2026 | THB 11.33 | 0.0% |
| January 2026 | THB 11.33 | 0.0% |
| December 2025 | THB 11.33 | 0.0% |
About the OGC-R data
Daily bars. 3,545 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NYT-R Namyong Terminal Public Company Limited
- OCC O.C.C. Public Company Limited
- OCC-R O.C.C. Public Company Limited
- OGC 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
- OKJ-R Pluk Phak Praw Rak Mae Public Company Limited
Common questions
OGC-R share price history
