Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 4.320
+0.300 (7.46%)
At close: May 29, 2026
BKK:ORCL01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.00 | 4.38 | 3.94 | 4.32 | 4.32 | 7.46% | 4,654,381 |
| May 28, 2026 | 3.92 | 4.02 | 3.84 | 4.02 | 4.02 | 2.55% | 1,082,987 |
| May 27, 2026 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | - | 164,683 |
| May 26, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 132,430 |
| May 25, 2026 | 3.88 | 4.02 | 3.88 | 3.90 | 3.90 | 0.52% | 1,808,112 |
| May 22, 2026 | 3.86 | 3.92 | 3.84 | 3.88 | 3.88 | - | 223,003 |
| May 21, 2026 | 3.70 | 3.88 | 3.68 | 3.88 | 3.88 | 4.30% | 559,020 |
| May 20, 2026 | 3.78 | 3.82 | 3.68 | 3.72 | 3.72 | -1.59% | 863,978 |
| May 19, 2026 | 3.92 | 3.92 | 3.72 | 3.78 | 3.78 | -4.06% | 843,136 |
| May 18, 2026 | 3.90 | 4.00 | 3.88 | 3.94 | 3.94 | 0.51% | 436,454 |
| May 15, 2026 | 3.86 | 4.06 | 3.76 | 3.92 | 3.92 | 1.55% | 1,345,310 |
| May 14, 2026 | 3.80 | 3.86 | 3.76 | 3.86 | 3.86 | 1.58% | 185,691 |
| May 13, 2026 | 3.88 | 3.92 | 3.66 | 3.80 | 3.80 | -2.56% | 605,509 |
| May 12, 2026 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | -1.02% | 426,056 |
| May 11, 2026 | 3.88 | 3.98 | 3.84 | 3.94 | 3.94 | 2.07% | 772,876 |
| May 8, 2026 | 4.00 | 4.02 | 3.80 | 3.86 | 3.86 | -3.02% | 1,202,669 |
| May 7, 2026 | 3.76 | 3.98 | 3.70 | 3.98 | 3.98 | 6.42% | 1,578,241 |
| May 6, 2026 | 3.78 | 3.78 | 3.66 | 3.74 | 3.74 | -1.58% | 725,359 |
| May 5, 2026 | 3.32 | 3.80 | 3.28 | 3.80 | 3.80 | 15.15% | 754,111 |
| Apr 30, 2026 | 3.36 | 3.38 | 3.28 | 3.30 | 3.30 | -1.79% | 513,733 |
| Apr 29, 2026 | 3.38 | 3.42 | 3.24 | 3.36 | 3.36 | - | 966,715 |
| Apr 28, 2026 | 3.48 | 3.52 | 3.36 | 3.36 | 3.36 | -3.45% | 1,862,038 |
| Apr 27, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | 3.48 | -4.92% | 3,480,211 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.54 | 3.66 | 3.66 | - | 3,813,836 |
| Apr 23, 2026 | 3.70 | 3.82 | 3.58 | 3.66 | 3.66 | -1.61% | 2,738,005 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.54 | 3.72 | 3.72 | 3.91% | 2,337,464 |
| Apr 21, 2026 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | 4.07% | 130,226 |
| Apr 20, 2026 | 3.66 | 3.70 | 3.44 | 3.44 | 3.44 | -5.49% | 912,888 |
| Apr 17, 2026 | 3.50 | 3.66 | 3.48 | 3.64 | 3.64 | 3.41% | 1,337,906 |
| Apr 16, 2026 | 2.74 | 3.52 | 2.70 | 3.52 | 3.52 | 25.71% | 1,813,402 |
| Apr 10, 2026 | 2.88 | 2.88 | 2.72 | 2.80 | 2.80 | -2.78% | 328,457 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.86 | 2.88 | 2.88 | -3.77% | 445,553 |
| Apr 8, 2026 | 3.00 | 3.02 | 2.88 | 3.00 | 2.99 | 1.35% | 754,485 |
| Apr 7, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.95 | - | 6,719 |
| Apr 3, 2026 | 2.94 | 3.00 | 2.88 | 2.96 | 2.95 | 1.37% | 20,604 |
| Apr 2, 2026 | 3.04 | 3.06 | 2.90 | 2.92 | 2.91 | -3.31% | 1,751,727 |
| Apr 1, 2026 | 2.90 | 3.04 | 2.86 | 3.02 | 3.01 | 4.14% | 186,722 |
| Mar 31, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.89 | - | 210,195 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.84 | 2.90 | 2.89 | -0.68% | 192,922 |
| Mar 27, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.91 | -1.35% | 75,063 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.95 | -3.27% | 493,748 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.02 | 3.06 | 3.05 | -2.55% | 83,639 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.13 | 3.97% | 376,204 |
| Mar 23, 2026 | 3.16 | 3.16 | 2.98 | 3.02 | 3.01 | -5.03% | 213,507 |
| Mar 20, 2026 | 3.10 | 3.22 | 3.08 | 3.18 | 3.17 | 2.58% | 320,476 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.09 | -1.27% | 229,158 |
| Mar 18, 2026 | 3.16 | 3.22 | 3.12 | 3.14 | 3.13 | - | 303,568 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.13 | -1.26% | 328,257 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.17 | -0.62% | 244,778 |
| Mar 13, 2026 | 3.24 | 3.34 | 3.18 | 3.20 | 3.19 | -1.23% | 511,414 |