Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 2.940
+0.160 (5.76%)
Last updated: Nov 17, 2025, 12:24 PM ICT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.82 | 2.92 | 2.76 | 2.82 | 2.82 | -2.76% | 455,557 |
| Nov 17, 2025 | 2.80 | 2.96 | 2.72 | 2.90 | 2.90 | 4.32% | 1,826,482 |
| Nov 14, 2025 | 2.92 | 2.94 | 2.76 | 2.78 | 2.78 | -4.79% | 3,843,440 |
| Nov 13, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -5.19% | 601,732 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | -0.65% | 1,176,340 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -3.13% | 648,686 |
| Nov 10, 2025 | 3.14 | 3.20 | 3.00 | 3.20 | 3.20 | 1.27% | 819,878 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -1.86% | 1,520,087 |
| Nov 6, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 339,842 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.18 | 3.22 | 3.22 | -1.83% | 1,507,597 |
| Nov 4, 2025 | 3.44 | 3.46 | 3.26 | 3.28 | 3.28 | -4.09% | 1,510,595 |
| Nov 3, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 758,371 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | -5.06% | 4,778,004 |
| Oct 30, 2025 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | -2.20% | 1,259,356 |
| Oct 29, 2025 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | - | 1,530,526 |
| Oct 28, 2025 | 3.76 | 3.78 | 3.64 | 3.64 | 3.64 | -2.67% | 1,636,446 |
| Oct 27, 2025 | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | 0.54% | 776,589 |
| Oct 24, 2025 | 3.62 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | 3,048,086 |
| Oct 22, 2025 | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 2,960,210 |
| Oct 21, 2025 | 3.84 | 3.84 | 3.60 | 3.64 | 3.64 | -5.21% | 3,359,793 |
| Oct 20, 2025 | 3.98 | 4.02 | 3.78 | 3.84 | 3.84 | -2.54% | 3,010,496 |
| Oct 17, 2025 | 4.02 | 4.18 | 3.90 | 3.94 | 3.94 | -1.50% | 1,386,719 |
| Oct 16, 2025 | 3.96 | 4.04 | 3.90 | 4.00 | 4.00 | 1.01% | 2,298,474 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.82 | 3.96 | 3.96 | -0.50% | 585,913 |
| Oct 14, 2025 | 3.92 | 4.02 | 3.82 | 3.98 | 3.98 | 1.53% | 4,032,194 |
| Oct 10, 2025 | 3.78 | 3.94 | 3.76 | 3.92 | 3.92 | 4.26% | 2,454,673 |
| Oct 9, 2025 | 3.72 | 3.80 | 3.70 | 3.76 | 3.76 | 1.62% | 960,915 |
| Oct 8, 2025 | 3.80 | 3.82 | 3.54 | 3.70 | 3.69 | -2.63% | 1,999,797 |
| Oct 7, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.79 | 1.06% | 5,818,827 |
| Oct 6, 2025 | 3.78 | 3.82 | 3.68 | 3.76 | 3.75 | -0.53% | 1,117,451 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.77 | -0.53% | 4,292,525 |
| Oct 2, 2025 | 3.64 | 3.80 | 3.62 | 3.80 | 3.79 | 3.83% | 3,287,945 |
| Oct 1, 2025 | 3.66 | 3.66 | 3.58 | 3.66 | 3.65 | - | 10,325,740 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.60 | 3.66 | 3.65 | -1.61% | 573,375 |