Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 3.300
-0.060 (-1.79%)
Last updated: Sep 10, 2026, 4:17 PM ICT
BKK:ORCL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | - | -0.60% | 554,217 |
| Sep 9, 2026 | 3.36 | 3.50 | 3.34 | 3.36 | 3.36 | -1.18% | 3,594,317 |
| Sep 8, 2026 | 3.34 | 3.40 | 3.28 | 3.40 | 3.40 | 4.29% | 676,427 |
| Sep 7, 2026 | 3.24 | 3.30 | 3.20 | 3.26 | 3.26 | 0.62% | 1,179,643 |
| Sep 4, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 7.28% | 1,703,465 |
| Sep 3, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 4.14% | 466,060 |
| Sep 2, 2026 | 2.94 | 3.08 | 2.90 | 2.90 | 2.90 | -3.97% | 762,526 |
| Sep 1, 2026 | 3.08 | 3.14 | 3.02 | 3.02 | 3.02 | -1.95% | 783,950 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | 650,059 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.04 | 3.12 | 3.12 | - | 485,221 |
| Aug 27, 2026 | 3.00 | 3.14 | 3.00 | 3.12 | 3.12 | 5.41% | 1,006,168 |
| Aug 26, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | 1.37% | 625,087 |
| Aug 25, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -2.01% | 688,109 |
| Aug 24, 2026 | 3.00 | 3.04 | 2.94 | 2.98 | 2.98 | 1.36% | 778,076 |
| Aug 21, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 612,023 |
| Aug 20, 2026 | 2.98 | 3.00 | 2.80 | 2.96 | 2.96 | 0.68% | 1,547,091 |
| Aug 19, 2026 | 2.94 | 3.02 | 2.90 | 2.94 | 2.94 | 0.68% | 974,431 |
| Aug 18, 2026 | 3.06 | 3.10 | 2.92 | 2.92 | 2.92 | -5.19% | 1,577,221 |
| Aug 17, 2026 | 3.24 | 3.24 | 3.06 | 3.08 | 3.08 | -4.35% | 2,501,483 |
| Aug 14, 2026 | 3.14 | 3.28 | 3.14 | 3.22 | 3.22 | 2.55% | 2,297,242 |
| Aug 13, 2026 | 3.14 | 3.18 | 2.98 | 3.14 | 3.14 | 0.64% | 2,388,355 |
| Aug 11, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.12 | 1.30% | 1,364,310 |
| Aug 10, 2026 | 2.98 | 3.08 | 2.92 | 3.08 | 3.08 | 2.67% | 2,374,622 |
| Aug 7, 2026 | 2.90 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 854,035 |
| Aug 6, 2026 | 3.00 | 3.04 | 2.86 | 2.88 | 2.88 | -4.00% | 997,930 |
| Aug 5, 2026 | 2.90 | 3.08 | 2.90 | 3.00 | 3.00 | 2.04% | 4,598,005 |
| Aug 4, 2026 | 2.76 | 3.02 | 2.74 | 2.94 | 2.94 | 7.30% | 7,205,189 |
| Aug 3, 2026 | 2.72 | 2.76 | 2.64 | 2.74 | 2.74 | 0.74% | 732,554 |
| Jul 31, 2026 | 2.50 | 2.78 | 2.50 | 2.72 | 2.72 | 8.80% | 1,171,562 |
| Jul 30, 2026 | 2.48 | 2.56 | 2.46 | 2.50 | 2.50 | 0.81% | 373,599 |
| Jul 27, 2026 | 2.60 | 2.60 | 2.42 | 2.48 | 2.48 | -4.62% | 4,345,574 |
| Jul 24, 2026 | 2.66 | 2.66 | 2.54 | 2.60 | 2.60 | -2.99% | 1,837,021 |
| Jul 23, 2026 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | - | 1,690,031 |
| Jul 22, 2026 | 2.58 | 2.72 | 2.58 | 2.68 | 2.68 | 3.88% | 1,465,685 |
| Jul 21, 2026 | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -3.73% | 1,202,198 |
| Jul 20, 2026 | 2.56 | 2.72 | 2.52 | 2.68 | 2.68 | 3.88% | 2,025,070 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.54 | 2.58 | 2.58 | -8.51% | 3,177,950 |
| Jul 16, 2026 | 2.74 | 2.82 | 2.72 | 2.82 | 2.82 | 3.68% | 4,054,060 |
| Jul 15, 2026 | 2.70 | 2.76 | 2.68 | 2.72 | 2.72 | -2.16% | 1,636,856 |
| Jul 14, 2026 | 2.94 | 2.94 | 2.76 | 2.78 | 2.78 | -5.44% | 3,188,394 |
| Jul 13, 2026 | 3.04 | 3.04 | 2.88 | 2.94 | 2.94 | -3.29% | 3,521,761 |
| Jul 10, 2026 | 2.98 | 3.12 | 2.96 | 3.04 | 3.04 | 2.29% | 2,160,427 |
| Jul 9, 2026 | 2.92 | 3.00 | 2.88 | 2.98 | 2.97 | 2.05% | 2,573,327 |
| Jul 8, 2026 | 3.02 | 3.02 | 2.88 | 2.92 | 2.91 | -3.31% | 1,605,117 |
| Jul 7, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.01 | -0.66% | 1,339,911 |
| Jul 6, 2026 | 2.94 | 3.06 | 2.92 | 3.04 | 3.03 | 3.40% | 559,018 |
| Jul 3, 2026 | 3.02 | 3.04 | 2.88 | 2.94 | 2.93 | -2.65% | 2,946,098 |
| Jul 2, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.01 | -3.21% | 2,249,200 |
| Jul 1, 2026 | 3.10 | 3.12 | 3.00 | 3.12 | 3.11 | - | 866,465 |
| Jun 30, 2026 | 3.22 | 3.24 | 3.02 | 3.12 | 3.11 | -2.50% | 764,088 |