Oracle Corporation (BKK:ORCL19)
Thailand · Delayed Price · Currency is THB 7.05
-0.25 (-3.42%)
At close: Nov 18, 2025
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.05 | 7.30 | 6.95 | 7.05 | 7.05 | -3.42% | 409,785 |
| Nov 17, 2025 | 6.95 | 7.40 | 6.85 | 7.30 | 7.30 | 5.04% | 505,229 |
| Nov 14, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -5.44% | 1,053,627 |
| Nov 13, 2025 | 7.70 | 7.80 | 7.30 | 7.35 | 7.35 | -5.77% | 812,523 |
| Nov 12, 2025 | 7.75 | 7.80 | 7.50 | 7.80 | 7.80 | 1.30% | 374,675 |
| Nov 11, 2025 | 8.00 | 8.05 | 7.70 | 7.70 | 7.70 | -3.14% | 918,266 |
| Nov 10, 2025 | 7.85 | 8.00 | 7.60 | 7.95 | 7.95 | 1.27% | 295,676 |
| Nov 7, 2025 | 8.10 | 8.10 | 7.75 | 7.85 | 7.85 | -2.48% | 373,796 |
| Nov 6, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | - | 175,892 |
| Nov 5, 2025 | 8.20 | 8.30 | 7.95 | 8.05 | 8.05 | -1.83% | 973,009 |
| Nov 4, 2025 | 8.60 | 8.65 | 8.20 | 8.20 | 8.20 | -4.09% | 514,134 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.35 | 8.55 | 8.55 | - | 381,044 |
| Oct 31, 2025 | 8.90 | 8.90 | 8.35 | 8.55 | 8.55 | -3.93% | 1,172,277 |
| Oct 30, 2025 | 9.15 | 9.15 | 8.80 | 8.90 | 8.90 | -2.73% | 2,055,265 |
| Oct 29, 2025 | 9.20 | 9.30 | 9.10 | 9.15 | 9.15 | -0.54% | 622,736 |
| Oct 28, 2025 | 9.40 | 9.45 | 9.15 | 9.20 | 9.20 | -2.13% | 1,505,773 |
| Oct 27, 2025 | 9.35 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 517,401 |
| Oct 24, 2025 | 9.10 | 9.35 | 8.85 | 9.30 | 9.30 | 2.20% | 1,303,329 |
| Oct 22, 2025 | 9.05 | 9.25 | 9.00 | 9.10 | 9.10 | 0.55% | 1,191,818 |
| Oct 21, 2025 | 9.60 | 9.60 | 9.00 | 9.05 | 9.05 | -5.24% | 1,806,132 |
| Oct 20, 2025 | 9.90 | 10.10 | 9.50 | 9.55 | 9.55 | -2.55% | 1,186,993 |
| Oct 17, 2025 | 10.00 | 10.40 | 9.75 | 9.80 | 9.80 | -1.51% | 1,102,113 |
| Oct 16, 2025 | 9.95 | 10.10 | 9.75 | 9.95 | 9.95 | 0.51% | 590,689 |
| Oct 15, 2025 | 9.95 | 10.00 | 9.60 | 9.90 | 9.90 | -0.50% | 849,574 |
| Oct 14, 2025 | 9.85 | 10.10 | 9.55 | 9.95 | 9.95 | 1.53% | 2,841,377 |
| Oct 10, 2025 | 9.45 | 9.85 | 9.40 | 9.80 | 9.80 | 4.26% | 2,487,147 |
| Oct 9, 2025 | 9.30 | 9.50 | 9.25 | 9.40 | 9.40 | 1.62% | 1,003,757 |
| Oct 8, 2025 | 9.55 | 9.55 | 8.90 | 9.25 | 9.24 | -2.63% | 1,483,050 |
| Oct 7, 2025 | 9.40 | 9.60 | 9.40 | 9.50 | 9.49 | 1.60% | 1,028,518 |
| Oct 6, 2025 | 9.45 | 9.50 | 9.25 | 9.35 | 9.34 | -1.06% | 843,002 |
| Oct 3, 2025 | 9.45 | 9.55 | 9.30 | 9.45 | 9.44 | - | 731,027 |
| Oct 2, 2025 | 9.00 | 9.50 | 9.00 | 9.45 | 9.44 | 5.59% | 1,417,644 |
| Oct 1, 2025 | 9.15 | 9.20 | 8.95 | 8.95 | 8.94 | -1.65% | 1,735,335 |
| Sep 30, 2025 | 9.30 | 9.30 | 9.05 | 9.10 | 9.09 | -2.15% | 1,203,610 |
| Sep 29, 2025 | 9.40 | 9.55 | 9.10 | 9.30 | 9.29 | - | 1,671,534 |
| Sep 26, 2025 | 9.70 | 9.75 | 9.15 | 9.30 | 9.29 | -4.62% | 2,826,188 |
| Sep 25, 2025 | 10.10 | 10.10 | 9.65 | 9.75 | 9.74 | -4.41% | 2,370,219 |
| Sep 24, 2025 | 10.50 | 10.50 | 9.95 | 10.20 | 10.19 | -2.86% | 1,815,577 |
| Sep 23, 2025 | 9.90 | 10.60 | 9.70 | 10.50 | 10.48 | 6.60% | 2,236,537 |
| Sep 22, 2025 | 9.55 | 10.10 | 9.55 | 9.85 | 9.84 | 3.14% | 2,275,377 |
| Sep 19, 2025 | 9.65 | 9.65 | 9.40 | 9.55 | 9.54 | -1.55% | 563,219 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.40 | 9.70 | 9.69 | -0.51% | 1,365,962 |
| Sep 17, 2025 | 10.10 | 10.20 | 9.60 | 9.75 | 9.74 | -2.50% | 1,792,112 |