Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 2.500
+0.100 (4.17%)
At close: Nov 10, 2026
BKK:ORCL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | 4.17% | 1,191,882 |
| Nov 9, 2026 | 2.52 | 2.52 | 2.30 | 2.40 | 2.40 | -4.00% | 1,102,439 |
| Nov 6, 2026 | 2.60 | 2.60 | 2.34 | 2.50 | 2.50 | -3.10% | 784,471 |
| Nov 5, 2026 | 2.58 | 2.72 | 2.52 | 2.58 | 2.58 | -0.77% | 571,313 |
| Nov 4, 2026 | 2.50 | 2.70 | 2.48 | 2.60 | 2.60 | 4.00% | 2,423,152 |
| Nov 3, 2026 | 2.78 | 2.78 | 2.50 | 2.50 | 2.50 | -10.07% | 1,206,052 |
| Nov 2, 2026 | 2.80 | 2.84 | 2.74 | 2.78 | 2.78 | -1.42% | 479,882 |
| Oct 30, 2026 | 3.02 | 3.04 | 2.80 | 2.82 | 2.82 | -7.24% | 1,150,421 |
| Oct 29, 2026 | 2.80 | 3.10 | 2.74 | 3.04 | 3.04 | 8.57% | 1,761,806 |
| Oct 28, 2026 | 2.70 | 2.82 | 2.70 | 2.80 | 2.80 | 4.48% | 125,525 |
| Oct 27, 2026 | 2.70 | 2.70 | 2.64 | 2.68 | 2.68 | -0.74% | 162,234 |
| Oct 26, 2026 | 2.66 | 2.70 | 2.60 | 2.70 | 2.70 | 1.50% | 353,648 |
| Oct 22, 2026 | 2.80 | 2.80 | 2.64 | 2.66 | 2.66 | -5.00% | 1,027,976 |
| Oct 21, 2026 | 2.72 | 2.90 | 2.70 | 2.80 | 2.80 | 5.26% | 192,595 |
| Oct 20, 2026 | 2.74 | 2.76 | 2.66 | 2.66 | 2.66 | -2.92% | 254,183 |
| Oct 19, 2026 | 2.74 | 2.82 | 2.68 | 2.74 | 2.74 | 1.48% | 508,267 |
| Oct 15, 2026 | 2.70 | 3.00 | 2.66 | 2.70 | 2.70 | -9.40% | 2,655,305 |
| Oct 14, 2026 | 3.00 | 3.02 | 2.88 | 2.98 | 2.98 | 0.68% | 982,886 |
| Oct 12, 2026 | 2.98 | 3.00 | 2.88 | 2.96 | 2.96 | 2.07% | 332,615 |
| Oct 9, 2026 | 2.88 | 3.00 | 2.84 | 2.90 | 2.90 | -3.07% | 10,506,463 |
| Oct 8, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 2.99 | -0.66% | 894,429 |
| Oct 7, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.01 | 0.67% | 995,043 |
| Oct 6, 2026 | 3.02 | 3.08 | 3.00 | 3.00 | 2.99 | - | 708,531 |
| Oct 5, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 2.99 | 2.04% | 5,727,768 |
| Oct 2, 2026 | 2.94 | 2.94 | 2.86 | 2.94 | 2.93 | - | 865,813 |
| Oct 1, 2026 | 2.90 | 2.98 | 2.84 | 2.94 | 2.93 | 2.08% | 894,040 |
| Sep 30, 2026 | 2.78 | 3.00 | 2.78 | 2.88 | 2.87 | 3.60% | 1,545,541 |
| Sep 29, 2026 | 2.82 | 2.82 | 2.76 | 2.78 | 2.77 | -2.11% | 4,023,111 |
| Sep 28, 2026 | 2.92 | 2.94 | 2.82 | 2.84 | 2.83 | -2.74% | 1,644,763 |
| Sep 25, 2026 | 2.98 | 2.98 | 2.80 | 2.92 | 2.91 | -2.67% | 8,858,813 |
| Sep 24, 2026 | 3.10 | 3.12 | 2.96 | 3.00 | 2.99 | -3.23% | 4,746,406 |
| Sep 23, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.09 | - | 2,118,440 |
| Sep 22, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.09 | 0.65% | 787,711 |
| Sep 21, 2026 | 3.14 | 3.14 | 3.02 | 3.08 | 3.07 | -1.91% | 2,220,599 |
| Sep 18, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.13 | 2.61% | 771,802 |
| Sep 17, 2026 | 2.96 | 3.08 | 2.92 | 3.06 | 3.05 | 4.79% | 1,788,324 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.91 | -1.35% | 1,128,389 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.96 | 2.96 | 2.95 | -1.99% | 1,361,640 |
| Sep 14, 2026 | 3.36 | 3.42 | 3.00 | 3.02 | 3.01 | -10.12% | 4,799,425 |
| Sep 11, 2026 | 3.28 | 3.40 | 3.20 | 3.36 | 3.35 | 1.82% | 3,042,739 |
| Sep 10, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.29 | -1.79% | 1,532,187 |
| Sep 9, 2026 | 3.40 | 3.50 | 3.34 | 3.36 | 3.35 | -1.18% | 3,594,317 |
| Sep 8, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.39 | 4.29% | 676,427 |
| Sep 7, 2026 | 3.24 | 3.30 | 3.20 | 3.26 | 3.25 | 0.62% | 1,179,643 |
| Sep 4, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.23 | 7.28% | 1,703,465 |
| Sep 3, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.01 | 4.14% | 466,060 |
| Sep 2, 2026 | 3.06 | 3.08 | 2.90 | 2.90 | 2.89 | -3.97% | 762,526 |
| Sep 1, 2026 | 3.08 | 3.14 | 3.02 | 3.02 | 3.01 | -1.95% | 783,950 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.08 | 3.08 | 3.07 | -1.28% | 650,059 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.04 | 3.12 | 3.11 | - | 485,221 |