Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 1.770
-0.080 (-4.32%)
At close: Mar 2, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -4.32% | 2,736,510 |
| Feb 27, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | - | 4,130,360 |
| Feb 26, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 3,642,391 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | 4.57% | 891,705 |
| Feb 24, 2026 | 1.75 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 1,275,894 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.80 | 1.81 | 1.81 | -7.65% | 1,412,204 |
| Feb 20, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | - | 840,780 |
| Feb 19, 2026 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | - | 2,457,502 |
| Feb 18, 2026 | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 940,606 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 235,172 |
| Feb 16, 2026 | 1.95 | 2.02 | 1.94 | 1.99 | 1.99 | 2.58% | 381,284 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | -1.52% | 2,212,590 |
| Feb 12, 2026 | 1.95 | 2.06 | 1.92 | 1.97 | 1.97 | -1.01% | 1,602,564 |
| Feb 11, 2026 | 1.99 | 2.08 | 1.96 | 1.99 | 1.99 | - | 2,419,384 |
| Feb 10, 2026 | 1.82 | 2.00 | 1.80 | 1.99 | 1.99 | 9.34% | 2,126,570 |
| Feb 9, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 1,401,163 |
| Feb 6, 2026 | 1.87 | 1.87 | 1.70 | 1.76 | 1.76 | -5.88% | 774,357 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -4.10% | 2,764,464 |
| Feb 4, 2026 | 1.93 | 2.04 | 1.92 | 1.95 | 1.95 | -3.47% | 6,569,798 |
| Feb 3, 2026 | 2.04 | 2.20 | 2.02 | 2.02 | 2.02 | - | 6,732,978 |
| Feb 2, 2026 | 2.10 | 2.12 | 1.96 | 2.02 | 2.02 | -3.81% | 2,196,381 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.02 | 2.10 | 2.10 | -2.78% | 4,733,225 |
| Jan 29, 2026 | 2.18 | 2.28 | 2.14 | 2.16 | 2.16 | -0.92% | 2,021,451 |
| Jan 28, 2026 | 2.28 | 2.30 | 2.16 | 2.18 | 2.18 | -4.39% | 1,411,995 |
| Jan 27, 2026 | 2.30 | 2.32 | 2.20 | 2.28 | 2.28 | 3.64% | 1,414,360 |
| Jan 26, 2026 | 2.24 | 2.24 | 2.14 | 2.20 | 2.20 | -0.90% | 493,697 |
| Jan 23, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 739,408 |
| Jan 22, 2026 | 2.26 | 2.28 | 2.12 | 2.24 | 2.24 | -0.88% | 2,835,014 |
| Jan 21, 2026 | 2.32 | 2.34 | 2.22 | 2.26 | 2.26 | -1.74% | 1,153,105 |
| Jan 20, 2026 | 2.40 | 2.46 | 2.28 | 2.30 | 2.30 | -4.96% | 605,419 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | - | 524,669 |
| Jan 16, 2026 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -1.63% | 960,542 |
| Jan 15, 2026 | 2.42 | 2.54 | 2.42 | 2.46 | 2.46 | -3.15% | 4,961,457 |
| Jan 14, 2026 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | -1.55% | 381,156 |
| Jan 13, 2026 | 2.54 | 2.58 | 2.44 | 2.58 | 2.58 | 6.61% | 835,398 |
| Jan 12, 2026 | 2.48 | 2.50 | 2.38 | 2.42 | 2.42 | 1.68% | 317,101 |
| Jan 9, 2026 | 2.44 | 2.44 | 2.34 | 2.38 | 2.38 | -1.65% | 190,415 |
| Jan 8, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.41 | - | 131,452 |
| Jan 7, 2026 | 2.42 | 2.42 | 2.38 | 2.42 | 2.41 | 0.83% | 182,538 |
| Jan 6, 2026 | 2.50 | 2.52 | 2.38 | 2.40 | 2.39 | -2.44% | 371,168 |
| Jan 5, 2026 | 2.46 | 2.50 | 2.46 | 2.46 | 2.45 | - | 182,651 |
| Dec 30, 2025 | 2.46 | 2.52 | 2.44 | 2.46 | 2.45 | - | 252,734 |
| Dec 29, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.45 | - | 142,171 |
| Dec 26, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.45 | 0.82% | 233,288 |
| Dec 25, 2025 | 2.44 | 2.50 | 2.42 | 2.44 | 2.43 | 0.83% | 326,542 |
| Dec 24, 2025 | 2.48 | 2.48 | 2.40 | 2.42 | 2.41 | -2.42% | 966,693 |
| Dec 23, 2025 | 2.46 | 2.52 | 2.42 | 2.48 | 2.47 | 0.81% | 4,084,388 |
| Dec 22, 2025 | 2.38 | 2.48 | 2.36 | 2.46 | 2.45 | 3.36% | 1,488,534 |
| Dec 19, 2025 | 2.26 | 2.42 | 2.24 | 2.38 | 2.37 | 6.25% | 1,348,199 |
| Dec 18, 2025 | 2.40 | 2.42 | 2.22 | 2.24 | 2.23 | -5.88% | 1,474,772 |