Oklo Inc. (BKK:OKLO23)
Thailand · Delayed Price · Currency is THB 3.260
-0.060 (-1.81%)
At close: Sep 21, 2026
BKK:OKLO23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.22 | 3.34 | 3.12 | 3.26 | 3.26 | -1.81% | 661,310 |
| Sep 18, 2026 | 3.04 | 3.38 | 3.04 | 3.32 | 3.32 | 9.21% | 1,270,142 |
| Sep 17, 2026 | 3.00 | 3.04 | 2.92 | 3.04 | 3.04 | 1.33% | 549,020 |
| Sep 16, 2026 | 2.98 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | 151,651 |
| Sep 15, 2026 | 3.02 | 3.08 | 2.88 | 2.98 | 2.98 | 2.76% | 375,489 |
| Sep 14, 2026 | 2.98 | 3.26 | 2.90 | 2.90 | 2.90 | -13.69% | 2,499,048 |
| Sep 11, 2026 | 3.44 | 3.46 | 3.32 | 3.36 | 3.36 | -3.45% | 195,208 |
| Sep 10, 2026 | 3.52 | 3.62 | 3.48 | 3.48 | 3.48 | -3.33% | 258,966 |
| Sep 9, 2026 | 3.44 | 3.66 | 3.44 | 3.60 | 3.60 | 5.26% | 866,039 |
| Sep 8, 2026 | 3.38 | 3.52 | 3.38 | 3.42 | 3.42 | 1.18% | 505,938 |
| Sep 7, 2026 | 3.34 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | 396,423 |
| Sep 4, 2026 | 3.30 | 3.36 | 3.26 | 3.32 | 3.32 | 1.22% | 255,050 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | 2.50% | 241,747 |
| Sep 2, 2026 | 3.20 | 3.32 | 3.18 | 3.20 | 3.20 | -3.61% | 488,516 |
| Sep 1, 2026 | 3.36 | 3.42 | 3.32 | 3.32 | 3.32 | - | 44,978 |
| Aug 31, 2026 | 3.50 | 3.50 | 3.30 | 3.32 | 3.32 | -4.05% | 657,193 |
| Aug 28, 2026 | 3.50 | 3.60 | 3.40 | 3.46 | 3.46 | -1.14% | 570,801 |
| Aug 27, 2026 | 3.72 | 3.78 | 3.40 | 3.50 | 3.50 | -6.42% | 859,517 |
| Aug 26, 2026 | 3.34 | 3.76 | 3.30 | 3.74 | 3.74 | 12.65% | 582,275 |
| Aug 25, 2026 | 3.44 | 3.44 | 3.24 | 3.32 | 3.32 | -1.78% | 394,509 |
| Aug 24, 2026 | 3.46 | 3.56 | 3.38 | 3.38 | 3.38 | -2.31% | 207,760 |
| Aug 21, 2026 | 3.44 | 3.54 | 3.36 | 3.46 | 3.46 | -2.26% | 523,956 |
| Aug 20, 2026 | 3.54 | 3.58 | 3.34 | 3.54 | 3.54 | 3.51% | 717,858 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.38 | 3.42 | 3.42 | -3.93% | 734,821 |
| Aug 18, 2026 | 3.72 | 3.72 | 3.52 | 3.56 | 3.56 | -4.81% | 2,064,318 |
| Aug 17, 2026 | 3.90 | 3.92 | 3.68 | 3.74 | 3.74 | -3.61% | 676,318 |
| Aug 14, 2026 | 3.76 | 3.94 | 3.74 | 3.88 | 3.88 | 2.65% | 522,967 |
| Aug 13, 2026 | 3.68 | 3.92 | 3.68 | 3.78 | 3.78 | 3.28% | 634,825 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.66 | 3.66 | 3.66 | -8.50% | 1,083,606 |
| Aug 10, 2026 | 3.68 | 4.06 | 3.42 | 4.00 | 4.00 | 8.70% | 1,259,978 |
| Aug 7, 2026 | 3.54 | 3.74 | 3.46 | 3.68 | 3.68 | 3.37% | 529,461 |
| Aug 6, 2026 | 3.60 | 3.66 | 3.54 | 3.56 | 3.56 | -1.11% | 284,614 |
| Aug 5, 2026 | 3.54 | 3.70 | 3.48 | 3.60 | 3.60 | 2.86% | 492,909 |
| Aug 4, 2026 | 3.30 | 3.52 | 3.22 | 3.50 | 3.50 | 6.06% | 205,893 |
| Aug 3, 2026 | 3.52 | 3.54 | 3.28 | 3.30 | 3.30 | -6.78% | 121,377 |
| Jul 31, 2026 | 3.18 | 3.54 | 3.18 | 3.54 | 3.54 | 12.03% | 95,329 |
| Jul 30, 2026 | 3.48 | 3.56 | 3.12 | 3.16 | 3.16 | -9.71% | 244,583 |
| Jul 27, 2026 | 3.78 | 3.78 | 3.42 | 3.50 | 3.50 | -7.41% | 135,110 |
| Jul 24, 2026 | 3.76 | 3.78 | 3.60 | 3.78 | 3.78 | 0.53% | 123,125 |
| Jul 23, 2026 | 3.84 | 4.02 | 3.74 | 3.76 | 3.76 | -3.59% | 360,945 |
| Jul 22, 2026 | 3.60 | 3.98 | 3.58 | 3.90 | 3.90 | 8.94% | 104,366 |
| Jul 21, 2026 | 3.54 | 3.60 | 3.46 | 3.58 | 3.58 | 3.47% | 63,343 |
| Jul 20, 2026 | 3.46 | 3.62 | 3.36 | 3.46 | 3.46 | - | 126,012 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.38 | 3.46 | 3.46 | -9.42% | 326,217 |
| Jul 16, 2026 | 3.96 | 3.98 | 3.74 | 3.82 | 3.82 | -3.05% | 195,180 |
| Jul 15, 2026 | 3.88 | 3.94 | 3.84 | 3.94 | 3.94 | 1.55% | 326,115 |
| Jul 14, 2026 | 4.02 | 4.02 | 3.80 | 3.88 | 3.88 | -3.48% | 477,195 |
| Jul 13, 2026 | 4.16 | 4.22 | 3.98 | 4.02 | 4.02 | -3.37% | 209,262 |
| Jul 10, 2026 | 4.06 | 4.18 | 4.00 | 4.16 | 4.16 | 2.97% | 180,306 |
| Jul 9, 2026 | 3.94 | 4.08 | 3.88 | 4.04 | 4.04 | 4.12% | 180,020 |