Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 2.900
-0.120 (-3.97%)
At close: Apr 2, 2026
BKK:ORCL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.92 | 3.06 | 2.90 | 2.92 | 2.92 | -3.31% | 1,751,727 |
| Apr 1, 2026 | 3.04 | 3.04 | 2.86 | 3.02 | 3.02 | 4.14% | 186,722 |
| Mar 31, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | - | 210,195 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | -0.68% | 192,922 |
| Mar 27, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 75,063 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.96 | -3.27% | 493,748 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.02 | 3.06 | 3.06 | -2.55% | 83,639 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 3.97% | 376,204 |
| Mar 23, 2026 | 3.16 | 3.16 | 2.98 | 3.02 | 3.02 | -5.03% | 213,507 |
| Mar 20, 2026 | 3.10 | 3.22 | 3.08 | 3.18 | 3.18 | 2.58% | 320,476 |
| Mar 19, 2026 | 3.12 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 229,158 |
| Mar 18, 2026 | 3.14 | 3.22 | 3.12 | 3.14 | 3.14 | - | 303,568 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | 328,257 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 244,778 |
| Mar 13, 2026 | 3.24 | 3.34 | 3.18 | 3.20 | 3.20 | -1.23% | 511,414 |
| Mar 12, 2026 | 3.22 | 3.40 | 3.20 | 3.24 | 3.24 | -1.22% | 1,781,690 |
| Mar 11, 2026 | 3.04 | 3.30 | 2.94 | 3.28 | 3.28 | 6.49% | 643,796 |
| Mar 10, 2026 | 3.04 | 3.08 | 2.96 | 3.08 | 3.08 | 1.32% | 245,301 |
| Mar 9, 2026 | 3.00 | 3.14 | 2.96 | 3.04 | 3.04 | -2.56% | 217,801 |
| Mar 6, 2026 | 3.02 | 3.14 | 3.00 | 3.12 | 3.12 | 3.31% | 181,387 |
| Mar 5, 2026 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | 3.42% | 413,616 |
| Mar 4, 2026 | 2.92 | 2.94 | 2.76 | 2.92 | 2.92 | 4.29% | 706,847 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | -3.45% | 219,150 |
| Feb 27, 2026 | 2.86 | 2.96 | 2.84 | 2.90 | 2.90 | 1.40% | 252,241 |
| Feb 26, 2026 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | - | 240,163 |
| Feb 25, 2026 | 2.86 | 2.86 | 2.72 | 2.86 | 2.86 | 3.62% | 306,442 |
| Feb 24, 2026 | 2.84 | 2.84 | 2.68 | 2.76 | 2.76 | -3.50% | 357,718 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.82 | 2.86 | 2.86 | -7.74% | 427,088 |
| Feb 20, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | - | 142,416 |
| Feb 19, 2026 | 3.04 | 3.10 | 2.94 | 3.10 | 3.10 | 1.31% | 60,127 |
| Feb 18, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.92% | 114,035 |
| Feb 17, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 7,514 |
| Feb 16, 2026 | 3.04 | 3.16 | 3.04 | 3.10 | 3.10 | 2.65% | 174,601 |
| Feb 13, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.31% | 179,027 |
| Feb 12, 2026 | 3.10 | 3.20 | 3.00 | 3.06 | 3.06 | -1.92% | 216,553 |
| Feb 11, 2026 | 3.08 | 3.22 | 3.06 | 3.12 | 3.12 | 1.30% | 649,891 |
| Feb 10, 2026 | 2.84 | 3.12 | 2.84 | 3.08 | 3.08 | 9.22% | 1,107,310 |
| Feb 9, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 2.92% | 64,029 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.66 | 2.74 | 2.74 | -7.43% | 423,282 |
| Feb 5, 2026 | 3.06 | 3.08 | 2.88 | 2.96 | 2.96 | -3.27% | 1,548,661 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | 3.06 | -3.77% | 346,566 |
| Feb 3, 2026 | 3.22 | 3.48 | 3.14 | 3.18 | 3.18 | - | 246,816 |
| Feb 2, 2026 | 3.28 | 3.32 | 3.06 | 3.18 | 3.18 | -3.05% | 746,343 |
| Jan 30, 2026 | 3.36 | 3.36 | 3.18 | 3.28 | 3.28 | -2.96% | 248,767 |
| Jan 29, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.38 | -1.74% | 278,466 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.38 | 3.44 | 3.44 | -4.44% | 921,602 |
| Jan 27, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 4.65% | 353,122 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -2.27% | 248,358 |
| Jan 23, 2026 | 3.50 | 3.56 | 3.46 | 3.52 | 3.52 | - | 284,916 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.34 | 3.52 | 3.52 | - | 261,964 |