Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 1.790
-0.070 (-3.76%)
At close: Apr 10, 2026
BKK:ORCL06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1.99 | 2.06 | 1.92 | 1.97 | 1.96 | -1.01% | 1,602,564 |
| Feb 11, 2026 | 1.99 | 2.08 | 1.96 | 1.99 | 1.98 | - | 2,419,384 |
| Feb 10, 2026 | 1.82 | 2.00 | 1.80 | 1.99 | 1.98 | 9.34% | 2,126,570 |
| Feb 9, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.81 | 3.41% | 1,401,163 |
| Feb 6, 2026 | 1.87 | 1.87 | 1.70 | 1.76 | 1.75 | -5.88% | 774,357 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.86 | -4.10% | 2,764,464 |
| Feb 4, 2026 | 2.04 | 2.04 | 1.92 | 1.95 | 1.94 | -3.47% | 6,569,798 |
| Feb 3, 2026 | 2.06 | 2.20 | 2.02 | 2.02 | 2.01 | - | 6,732,978 |
| Feb 2, 2026 | 2.10 | 2.12 | 1.96 | 2.02 | 2.01 | -3.81% | 2,196,381 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.02 | 2.10 | 2.09 | -2.78% | 4,733,225 |
| Jan 29, 2026 | 2.18 | 2.28 | 2.14 | 2.16 | 2.15 | -0.92% | 2,021,451 |