Oracle Corporation (BKK:ORCL01)
Thailand · Delayed Price · Currency is THB 2.720
+0.220 (8.80%)
At close: Jul 31, 2026
BKK:ORCL01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.68 | 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 | 2.68 | 2.72 | 2.64 | 2.68 | 2.68 | - | 1,690,031 |
| Jul 22, 2026 | 2.70 | 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 | 2.68 | 2.72 | 2.52 | 2.68 | 2.68 | 3.88% | 2,025,070 |
| Jul 17, 2026 | 2.58 | 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 |
| Jun 29, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.19 | 1.91% | 898,227 |
| Jun 26, 2026 | 3.32 | 3.32 | 3.10 | 3.14 | 3.13 | -5.42% | 709,515 |
| Jun 25, 2026 | 3.46 | 3.46 | 3.24 | 3.32 | 3.31 | -4.05% | 725,749 |
| Jun 24, 2026 | 3.54 | 3.62 | 3.44 | 3.46 | 3.45 | -2.26% | 379,974 |
| Jun 23, 2026 | 3.76 | 3.80 | 3.50 | 3.54 | 3.53 | -5.35% | 785,850 |
| Jun 22, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.73 | - | 27,176 |
| Jun 19, 2026 | 3.76 | 3.84 | 3.66 | 3.74 | 3.73 | -1.06% | 1,045,097 |
| Jun 18, 2026 | 3.80 | 3.86 | 3.76 | 3.78 | 3.77 | -0.53% | 347,374 |
| Jun 17, 2026 | 3.90 | 3.94 | 3.80 | 3.80 | 3.79 | -3.06% | 1,429,566 |
| Jun 16, 2026 | 3.88 | 3.96 | 3.82 | 3.92 | 3.91 | 1.03% | 1,551,155 |
| Jun 15, 2026 | 3.78 | 3.90 | 3.68 | 3.88 | 3.87 | 3.19% | 1,361,440 |
| Jun 12, 2026 | 3.80 | 3.80 | 3.62 | 3.76 | 3.75 | -3.09% | 6,628,784 |
| Jun 11, 2026 | 4.08 | 4.36 | 3.68 | 3.88 | 3.87 | -4.90% | 2,487,238 |
| Jun 10, 2026 | 4.44 | 4.52 | 4.08 | 4.08 | 4.07 | -7.69% | 2,067,108 |
| Jun 9, 2026 | 4.44 | 4.50 | 4.30 | 4.42 | 4.41 | 0.91% | 815,728 |
| Jun 8, 2026 | 4.78 | 4.78 | 4.30 | 4.38 | 4.37 | -8.75% | 1,922,979 |
| Jun 5, 2026 | 4.60 | 4.88 | 4.58 | 4.80 | 4.79 | 4.80% | 1,478,741 |
| Jun 4, 2026 | 4.90 | 5.05 | 4.48 | 4.58 | 4.57 | -5.37% | 3,812,905 |
| Jun 2, 2026 | 4.30 | 4.98 | 4.26 | 4.84 | 4.83 | 12.04% | 6,836,620 |
| May 29, 2026 | 4.00 | 4.38 | 3.94 | 4.32 | 4.31 | 7.46% | 4,654,381 |
| May 28, 2026 | 3.92 | 4.02 | 3.84 | 4.02 | 4.01 | 2.55% | 1,082,987 |
| May 27, 2026 | 3.96 | 3.98 | 3.90 | 3.92 | 3.91 | - | 164,683 |
| May 26, 2026 | 3.90 | 3.96 | 3.90 | 3.92 | 3.91 | 0.51% | 132,430 |
| May 25, 2026 | 3.88 | 4.02 | 3.88 | 3.90 | 3.89 | 0.52% | 1,808,112 |
| May 22, 2026 | 3.86 | 3.92 | 3.84 | 3.88 | 3.87 | - | 223,003 |
| May 21, 2026 | 3.70 | 3.88 | 3.68 | 3.88 | 3.87 | 4.30% | 559,020 |
| May 20, 2026 | 3.78 | 3.82 | 3.68 | 3.72 | 3.71 | -1.59% | 863,978 |
| May 19, 2026 | 3.92 | 3.92 | 3.72 | 3.78 | 3.77 | -4.06% | 843,136 |