Oracle Corporation (BKK:ORCL06)
Thailand · Delayed Price · Currency is THB 2.000
0.00 (0.00%)
At close: Aug 13, 2026
BKK:ORCL06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 1,707,851 |
| Aug 10, 2026 | 1.94 | 1.96 | 1.88 | 1.96 | 1.96 | 2.08% | 1,398,207 |
| Aug 7, 2026 | 1.89 | 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 | 1.92 | 1.98 | 1.85 | 1.90 | 1.90 | 1.60% | 2,997,523 |
| Aug 4, 2026 | 1.90 | 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 | 1.72 | 1.78 | 1.61 | 1.76 | 1.76 | 9.32% | 3,791,306 |
| Jul 30, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 1,034,313 |
| Jul 27, 2026 | 1.57 | 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 | 1.72 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 1,920,485 |
| Jul 21, 2026 | 1.64 | 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 | 1.78 | 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 |
| Jul 10, 2026 | 1.91 | 1.99 | 1.89 | 1.96 | 1.96 | 3.46% | 2,891,261 |
| Jul 9, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.89 | 3.26% | 1,548,444 |
| Jul 8, 2026 | 1.93 | 1.94 | 1.83 | 1.84 | 1.83 | -5.15% | 2,729,882 |
| Jul 7, 2026 | 1.93 | 1.94 | 1.88 | 1.94 | 1.93 | -0.51% | 2,192,154 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.89 | 1.95 | 1.94 | 2.63% | 412,691 |
| Jul 3, 2026 | 1.93 | 1.95 | 1.85 | 1.90 | 1.89 | -1.55% | 3,055,753 |
| Jul 2, 2026 | 1.99 | 2.00 | 1.91 | 1.93 | 1.92 | -2.53% | 2,986,513 |
| Jul 1, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.97 | -1.00% | 1,633,865 |
| Jun 30, 2026 | 2.06 | 2.06 | 1.94 | 2.00 | 1.99 | -2.91% | 2,316,282 |
| Jun 29, 2026 | 2.02 | 2.06 | 2.00 | 2.06 | 2.05 | 1.98% | 1,020,688 |
| Jun 26, 2026 | 2.14 | 2.14 | 1.98 | 2.02 | 2.01 | -4.72% | 4,288,347 |
| Jun 25, 2026 | 2.22 | 2.22 | 2.08 | 2.12 | 2.11 | -4.50% | 1,782,098 |
| Jun 24, 2026 | 2.26 | 2.32 | 2.20 | 2.22 | 2.21 | -0.89% | 3,121,903 |
| Jun 23, 2026 | 2.42 | 2.42 | 2.24 | 2.24 | 2.23 | -5.88% | 1,352,863 |
| Jun 22, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.37 | -4.03% | 2,426,569 |
| Jun 19, 2026 | 2.40 | 2.48 | 2.32 | 2.48 | 2.47 | 1.64% | 1,103,287 |
| Jun 18, 2026 | 2.44 | 2.48 | 2.40 | 2.44 | 2.43 | 0.83% | 725,184 |
| Jun 17, 2026 | 2.50 | 2.54 | 2.42 | 2.42 | 2.41 | -3.97% | 494,007 |
| Jun 16, 2026 | 2.48 | 2.54 | 2.44 | 2.52 | 2.51 | 1.61% | 2,164,699 |
| Jun 15, 2026 | 2.42 | 2.48 | 2.36 | 2.48 | 2.47 | 2.48% | 963,026 |
| Jun 12, 2026 | 2.44 | 2.44 | 2.32 | 2.42 | 2.41 | -2.42% | 3,713,032 |
| Jun 11, 2026 | 2.62 | 2.80 | 2.36 | 2.48 | 2.47 | -5.34% | 7,361,314 |
| Jun 10, 2026 | 2.84 | 2.88 | 2.62 | 2.62 | 2.61 | -7.75% | 2,981,388 |
| Jun 9, 2026 | 2.84 | 2.90 | 2.76 | 2.84 | 2.83 | 0.71% | 580,485 |
| Jun 8, 2026 | 3.06 | 3.08 | 2.74 | 2.82 | 2.81 | -7.24% | 2,869,434 |
| Jun 5, 2026 | 2.94 | 3.12 | 2.94 | 3.04 | 3.03 | 4.11% | 1,255,204 |
| Jun 4, 2026 | 3.10 | 3.24 | 2.86 | 2.92 | 2.91 | -5.81% | 4,766,780 |
| Jun 2, 2026 | 2.76 | 3.18 | 2.72 | 3.10 | 3.09 | 12.32% | 5,399,317 |
| May 29, 2026 | 2.54 | 2.80 | 2.52 | 2.76 | 2.75 | 7.81% | 12,165,380 |
| May 28, 2026 | 2.50 | 2.56 | 2.46 | 2.56 | 2.55 | 2.40% | 1,429,749 |