Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 2.100
-0.080 (-3.67%)
At close: Apr 30, 2026
BKK:ORCL06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -3.67% | 515,854 |
| Apr 29, 2026 | 2.16 | 2.20 | 2.08 | 2.18 | 2.18 | 1.87% | 2,411,610 |
| Apr 28, 2026 | 2.22 | 2.26 | 2.14 | 2.14 | 2.14 | -4.46% | 2,396,846 |
| Apr 27, 2026 | 2.24 | 2.36 | 2.20 | 2.24 | 2.24 | -4.27% | 4,322,072 |
| Apr 24, 2026 | 2.32 | 2.38 | 2.26 | 2.34 | 2.34 | -0.85% | 6,072,179 |
| Apr 23, 2026 | 2.38 | 2.44 | 2.32 | 2.36 | 2.36 | -1.67% | 938,928 |
| Apr 22, 2026 | 2.32 | 2.40 | 2.28 | 2.40 | 2.40 | 3.45% | 3,002,650 |
| Apr 21, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 4.50% | 776,635 |
| Apr 20, 2026 | 2.24 | 2.36 | 2.20 | 2.22 | 2.22 | -5.13% | 2,863,520 |
| Apr 17, 2026 | 2.30 | 2.34 | 2.24 | 2.34 | 2.34 | 4.46% | 4,841,962 |
| Apr 16, 2026 | 1.76 | 2.26 | 1.73 | 2.24 | 2.24 | 25.14% | 5,061,064 |
| Apr 10, 2026 | 1.78 | 1.86 | 1.74 | 1.79 | 1.79 | -3.76% | 12,211,090 |
| Apr 9, 2026 | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -3.12% | 3,337,249 |
| Apr 8, 2026 | 1.91 | 1.94 | 1.84 | 1.92 | 1.91 | 1.59% | 5,657,902 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.88 | 0.53% | 1,064,549 |
| Apr 3, 2026 | 1.86 | 1.93 | 1.84 | 1.88 | 1.87 | 0.53% | 217,247 |
| Apr 2, 2026 | 1.94 | 1.97 | 1.85 | 1.87 | 1.86 | -3.61% | 516,659 |
| Apr 1, 2026 | 1.85 | 1.95 | 1.84 | 1.94 | 1.93 | 4.86% | 4,518,428 |
| Mar 31, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.84 | 0.54% | 204,592 |
| Mar 30, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.83 | -2.13% | 528,614 |
| Mar 27, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.87 | - | 1,279,210 |
| Mar 26, 2026 | 1.95 | 1.96 | 1.88 | 1.88 | 1.87 | -4.08% | 2,853,181 |
| Mar 25, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.95 | -2.00% | 755,485 |
| Mar 24, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 1.99 | 3.63% | 590,819 |
| Mar 23, 2026 | 2.02 | 2.04 | 1.92 | 1.93 | 1.92 | -5.39% | 966,275 |
| Mar 20, 2026 | 1.98 | 2.06 | 1.97 | 2.04 | 2.03 | 3.03% | 2,538,352 |
| Mar 19, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.97 | -1.00% | 1,495,511 |
| Mar 18, 2026 | 2.02 | 2.06 | 1.99 | 2.00 | 1.99 | -0.99% | 571,569 |
| Mar 17, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.01 | -0.98% | 2,015,574 |
| Mar 16, 2026 | 2.08 | 2.08 | 2.00 | 2.04 | 2.03 | -0.97% | 559,499 |
| Mar 13, 2026 | 2.10 | 2.14 | 2.00 | 2.06 | 2.05 | -0.96% | 9,276,441 |
| Mar 12, 2026 | 2.10 | 2.18 | 2.04 | 2.08 | 2.07 | -0.95% | 6,452,298 |
| Mar 11, 2026 | 1.95 | 2.12 | 1.88 | 2.10 | 2.09 | 7.14% | 4,442,746 |
| Mar 10, 2026 | 1.95 | 1.96 | 1.89 | 1.96 | 1.95 | 1.03% | 1,431,892 |
| Mar 9, 2026 | 1.99 | 2.02 | 1.90 | 1.94 | 1.93 | -3.00% | 2,654,561 |
| Mar 6, 2026 | 1.93 | 2.02 | 1.91 | 2.00 | 1.99 | 3.63% | 1,696,682 |
| Mar 5, 2026 | 1.88 | 1.94 | 1.88 | 1.93 | 1.92 | 3.21% | 5,836,924 |
| Mar 4, 2026 | 1.77 | 1.88 | 1.77 | 1.87 | 1.86 | 5.65% | 1,423,691 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.76 | -4.32% | 2,736,510 |
| Feb 27, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.84 | - | 4,130,360 |
| Feb 26, 2026 | 1.85 | 1.90 | 1.83 | 1.85 | 1.84 | 1.09% | 3,642,391 |
| Feb 25, 2026 | 1.75 | 1.83 | 1.74 | 1.83 | 1.82 | 4.57% | 891,705 |
| Feb 24, 2026 | 1.82 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 1,275,894 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.80 | 1.81 | 1.80 | -7.65% | 1,412,204 |
| Feb 20, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.95 | - | 840,780 |
| Feb 19, 2026 | 1.95 | 1.97 | 1.90 | 1.96 | 1.95 | - | 2,457,502 |
| Feb 18, 2026 | 1.98 | 1.99 | 1.92 | 1.96 | 1.95 | -1.01% | 940,606 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.97 | -0.50% | 235,172 |
| Feb 16, 2026 | 1.95 | 2.02 | 1.94 | 1.99 | 1.98 | 2.58% | 381,284 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.90 | 1.94 | 1.93 | -1.52% | 2,212,590 |