Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 1.990
+0.020 (1.02%)
At close: Sep 23, 2026
BKK:ORCL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.98 | 2.04 | 1.97 | 1.98 | 1.98 | 0.51% | 2,852,823 |
| Sep 22, 2026 | 1.99 | 2.00 | 1.95 | 1.97 | 1.97 | - | 1,317,175 |
| Sep 21, 2026 | 2.00 | 2.02 | 1.93 | 1.97 | 1.97 | -2.48% | 3,000,729 |
| Sep 18, 2026 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 3.06% | 1,596,320 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.86 | 1.96 | 1.96 | 3.70% | 3,704,739 |
| Sep 16, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | -1.05% | 3,446,452 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 1,975,997 |
| Sep 14, 2026 | 1.97 | 2.20 | 1.92 | 1.93 | 1.93 | -9.81% | 4,107,379 |
| Sep 11, 2026 | 2.12 | 2.18 | 2.04 | 2.14 | 2.14 | 0.94% | 2,010,867 |
| Sep 10, 2026 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -0.93% | 2,339,911 |
| Sep 9, 2026 | 2.18 | 2.26 | 2.12 | 2.14 | 2.14 | - | 2,269,375 |
| Sep 8, 2026 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | 1.90% | 970,595 |
| Sep 7, 2026 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 1,691,585 |
| Sep 4, 2026 | 1.94 | 2.08 | 1.94 | 2.06 | 2.06 | 5.64% | 2,621,567 |
| Sep 3, 2026 | 1.87 | 1.95 | 1.86 | 1.95 | 1.95 | 4.84% | 374,716 |
| Sep 2, 2026 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -4.62% | 2,213,406 |
| Sep 1, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.01% | 349,066 |
| Aug 31, 2026 | 2.02 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 755,805 |
| Aug 28, 2026 | 2.00 | 2.02 | 1.94 | 2.00 | 2.00 | -0.99% | 1,674,789 |
| Aug 27, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 6.32% | 1,493,516 |
| Aug 26, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 113,580 |
| Aug 25, 2026 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -1.56% | 184,814 |
| Aug 24, 2026 | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 522,441 |
| Aug 21, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.57% | 500,603 |
| Aug 20, 2026 | 1.85 | 1.93 | 1.81 | 1.91 | 1.91 | 1.06% | 1,412,507 |
| Aug 19, 2026 | 1.89 | 1.93 | 1.86 | 1.89 | 1.89 | 0.53% | 1,004,709 |
| Aug 18, 2026 | 1.98 | 1.98 | 1.87 | 1.88 | 1.88 | -4.08% | 3,069,863 |
| Aug 17, 2026 | 2.06 | 2.08 | 1.96 | 1.96 | 1.96 | -4.85% | 1,583,499 |
| Aug 14, 2026 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 1,527,006 |
| Aug 13, 2026 | 2.00 | 2.04 | 1.91 | 2.00 | 2.00 | - | 1,919,968 |
| Aug 11, 2026 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 1,707,851 |
| Aug 10, 2026 | 1.92 | 1.96 | 1.88 | 1.96 | 1.96 | 2.08% | 1,398,207 |
| Aug 7, 2026 | 1.85 | 1.94 | 1.84 | 1.92 | 1.92 | 4.35% | 1,810,373 |
| Aug 6, 2026 | 1.91 | 1.95 | 1.82 | 1.84 | 1.84 | -3.16% | 2,618,713 |
| Aug 5, 2026 | 1.87 | 1.98 | 1.85 | 1.90 | 1.90 | 1.60% | 2,998,523 |
| Aug 4, 2026 | 1.77 | 1.93 | 1.75 | 1.87 | 1.87 | 6.86% | 7,097,516 |
| Aug 3, 2026 | 1.75 | 1.77 | 1.68 | 1.75 | 1.75 | -0.57% | 955,950 |
| Jul 31, 2026 | 1.61 | 1.78 | 1.61 | 1.76 | 1.76 | 9.32% | 3,791,306 |
| Jul 30, 2026 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 1,986,276 |
| Jul 27, 2026 | 1.66 | 1.66 | 1.56 | 1.59 | 1.59 | -5.36% | 3,056,673 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.62 | 1.68 | 1.68 | -2.33% | 2,189,018 |
| Jul 23, 2026 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | - | 330,386 |
| Jul 22, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 1,920,485 |
| Jul 21, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -3.49% | 1,837,002 |
| Jul 20, 2026 | 1.65 | 1.73 | 1.62 | 1.72 | 1.72 | 4.24% | 1,436,194 |
| Jul 17, 2026 | 1.79 | 1.80 | 1.63 | 1.65 | 1.65 | -8.33% | 6,192,717 |
| Jul 16, 2026 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 1,878,122 |
| Jul 15, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | -2.22% | 2,511,221 |
| Jul 14, 2026 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -4.76% | 6,319,995 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.85 | 1.89 | 1.89 | -3.57% | 1,931,356 |