Oklo Inc. (BKK:OKLO03)
Thailand · Delayed Price · Currency is THB 0.8900
-0.0500 (-5.32%)
At close: Oct 22, 2026
BKK:OKLO03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -5.32% | 1,250,959 |
| Oct 21, 2026 | 0.94 | 0.96 | 0.88 | 0.94 | 0.94 | 5.62% | 179,262 |
| Oct 20, 2026 | 0.91 | 0.98 | 0.89 | 0.89 | 0.89 | -7.29% | 235,962 |
| Oct 19, 2026 | 0.97 | 1.01 | 0.93 | 0.96 | 0.96 | 1.05% | 404,035 |
| Oct 15, 2026 | 0.97 | 1.07 | 0.93 | 0.95 | 0.95 | -11.21% | 441,893 |
| Oct 14, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -6.96% | 1,176,771 |
| Oct 12, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 677,743 |
| Oct 9, 2026 | 1.23 | 1.23 | 1.14 | 1.18 | 1.18 | -3.28% | 2,463,706 |
| Oct 8, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -5.43% | 429,519 |
| Oct 7, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 4.88% | 294,315 |
| Oct 6, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 103,828 |
| Oct 5, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | - | 108,793 |
| Oct 2, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 140,288 |
| Oct 1, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 1.61% | 94,530 |
| Sep 30, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.80% | 79,961 |
| Sep 29, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 37,103 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 45,847 |
| Sep 25, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 24,463 |
| Sep 24, 2026 | 1.31 | 1.35 | 1.27 | 1.27 | 1.27 | -5.93% | 111,704 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 37,246 |
| Sep 22, 2026 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 1,023,822 |
| Sep 21, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 404,041 |
| Sep 18, 2026 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 10.66% | 1,423,357 |
| Sep 17, 2026 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 504,983 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 247,934 |
| 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 |