Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 2.800
+0.140 (5.26%)
At close: Oct 21, 2026
BKK:ORCL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.82 | 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 |
| Aug 27, 2026 | 3.00 | 3.14 | 3.00 | 3.12 | 3.11 | 5.41% | 1,006,168 |
| Aug 26, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.95 | 1.37% | 625,087 |
| Aug 25, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.91 | -2.01% | 688,109 |
| Aug 24, 2026 | 2.94 | 3.04 | 2.94 | 2.98 | 2.97 | 1.36% | 778,076 |
| Aug 21, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.93 | -0.68% | 612,023 |
| Aug 20, 2026 | 2.88 | 3.00 | 2.80 | 2.96 | 2.95 | 0.68% | 1,547,091 |
| Aug 19, 2026 | 2.94 | 3.02 | 2.90 | 2.94 | 2.93 | 0.68% | 974,431 |
| Aug 18, 2026 | 3.06 | 3.10 | 2.92 | 2.92 | 2.91 | -5.19% | 1,577,221 |
| Aug 17, 2026 | 3.24 | 3.24 | 3.06 | 3.08 | 3.07 | -4.35% | 2,501,483 |
| Aug 14, 2026 | 3.14 | 3.28 | 3.14 | 3.22 | 3.21 | 2.55% | 2,297,242 |
| Aug 13, 2026 | 3.14 | 3.18 | 2.98 | 3.14 | 3.13 | 0.64% | 2,388,355 |
| Aug 11, 2026 | 3.08 | 3.14 | 3.02 | 3.12 | 3.11 | 1.30% | 1,364,310 |
| Aug 10, 2026 | 2.98 | 3.08 | 2.92 | 3.08 | 3.07 | 2.67% | 2,374,622 |