Oklo Inc. (BKK:OKLO03)
Thailand · Delayed Price · Currency is THB 1.210
+0.050 (4.31%)
At close: Sep 15, 2026
BKK:OKLO03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | 4.31% | 303,637 |
| Sep 14, 2026 | 1.30 | 1.32 | 1.16 | 1.16 | 1.16 | -13.43% | 2,131,451 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -5.63% | 213,555 |
| Sep 10, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 259,148 |
| Sep 9, 2026 | 1.38 | 1.47 | 1.37 | 1.45 | 1.45 | 5.84% | 1,336,082 |
| Sep 8, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 483,469 |
| Sep 7, 2026 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 1,624,767 |
| Sep 4, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 69,884 |
| Sep 3, 2026 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 7,155,658 |
| Sep 2, 2026 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -3.79% | 119,137 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | - | 2,141,337 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -5.71% | 5,081,949 |
| Aug 28, 2026 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 0.72% | 547,111 |
| Aug 27, 2026 | 1.39 | 1.51 | 1.36 | 1.39 | 1.39 | -7.33% | 9,085,390 |
| Aug 26, 2026 | 1.33 | 1.51 | 1.32 | 1.50 | 1.50 | 12.78% | 6,716,869 |
| Aug 25, 2026 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 117,227 |
| Aug 24, 2026 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -0.72% | 109,400 |
| Aug 21, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 114,151 |
| Aug 20, 2026 | 1.36 | 1.43 | 1.33 | 1.42 | 1.42 | 2.90% | 146,579 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 430,109 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 409,302 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -4.52% | 1,321,238 |
| Aug 14, 2026 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 499,223 |
| Aug 13, 2026 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 2.03% | 789,129 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.47 | 1.48 | 1.48 | -8.07% | 665,026 |
| Aug 10, 2026 | 1.47 | 1.63 | 1.38 | 1.61 | 1.61 | 10.27% | 1,456,527 |
| Aug 7, 2026 | 1.41 | 1.51 | 1.39 | 1.46 | 1.46 | 2.82% | 218,386 |
| Aug 6, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 28,150 |
| Aug 5, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 174,249 |
| Aug 4, 2026 | 1.31 | 1.41 | 1.29 | 1.40 | 1.40 | 6.06% | 335,581 |
| Aug 3, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.04% | 187,749 |
| Jul 31, 2026 | 1.27 | 1.42 | 1.27 | 1.42 | 1.42 | 11.81% | 23,796 |
| Jul 30, 2026 | 1.40 | 1.44 | 1.22 | 1.27 | 1.27 | -9.29% | 130,977 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -7.28% | 53,565 |
| Jul 24, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | - | 75,224 |
| Jul 23, 2026 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 57,830 |
| Jul 22, 2026 | 1.44 | 1.60 | 1.44 | 1.55 | 1.55 | 8.39% | 78,777 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 950 |
| Jul 20, 2026 | 1.78 | 1.78 | 1.34 | 1.39 | 1.39 | 1.46% | 4,689 |
| Jul 17, 2026 | 1.51 | 1.51 | 1.35 | 1.37 | 1.37 | -9.27% | 43,018 |