Oracle Corporation (BKK:ORCL19)
Thailand · Delayed Price · Currency is THB 4.880
-0.120 (-2.40%)
Last updated: Mar 25, 2026, 3:08 PM ICT
BKK:ORCL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | -1.60% | 87,827 |
| Mar 24, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 3.73% | 150,786 |
| Mar 23, 2026 | 4.88 | 5.05 | 4.80 | 4.82 | 4.82 | -4.55% | 262,922 |
| Mar 20, 2026 | 4.96 | 5.15 | 4.94 | 5.05 | 5.05 | 1.41% | 266,217 |
| Mar 19, 2026 | 5.00 | 5.10 | 4.96 | 4.98 | 4.98 | -2.35% | 149,174 |
| Mar 18, 2026 | 5.00 | 5.10 | 4.96 | 5.10 | 5.10 | 0.99% | 337,161 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 604,981 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 607,305 |
| Mar 13, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 5.15 | -0.96% | 478,167 |
| Mar 12, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -0.95% | 791,665 |
| Mar 11, 2026 | 5.25 | 5.30 | 4.70 | 5.25 | 5.25 | 7.58% | 1,682,935 |
| Mar 10, 2026 | 4.84 | 4.90 | 4.72 | 4.88 | 4.88 | - | 870,025 |
| Mar 9, 2026 | 4.78 | 5.05 | 4.76 | 4.88 | 4.88 | -2.40% | 850,006 |
| Mar 6, 2026 | 4.86 | 5.00 | 4.80 | 5.00 | 5.00 | 3.31% | 535,502 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 3.86% | 427,327 |
| Mar 4, 2026 | 4.44 | 4.70 | 4.44 | 4.66 | 4.66 | 4.95% | 1,705,594 |
| Mar 2, 2026 | 4.44 | 4.58 | 4.40 | 4.44 | 4.44 | -3.48% | 625,545 |
| Feb 27, 2026 | 4.62 | 4.72 | 4.52 | 4.60 | 4.60 | - | 407,044 |
| Feb 26, 2026 | 4.60 | 4.74 | 4.58 | 4.60 | 4.60 | 1.32% | 386,591 |
| Feb 25, 2026 | 4.54 | 4.56 | 4.36 | 4.54 | 4.54 | 3.18% | 175,203 |
| Feb 24, 2026 | 4.38 | 4.54 | 4.30 | 4.40 | 4.40 | -3.51% | 563,623 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.50 | 4.56 | 4.56 | -6.94% | 324,975 |
| Feb 20, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 0.41% | 91,011 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.74 | 4.88 | 4.88 | 0.83% | 255,110 |
| Feb 18, 2026 | 4.82 | 4.96 | 4.80 | 4.84 | 4.84 | -2.42% | 57,606 |
| Feb 17, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | - | 98,202 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.84 | 4.96 | 4.96 | 2.06% | 180,419 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.74 | 4.86 | 4.86 | -0.82% | 108,754 |
| Feb 12, 2026 | 4.88 | 5.15 | 4.82 | 4.90 | 4.90 | -1.21% | 200,424 |
| Feb 11, 2026 | 5.05 | 5.20 | 4.92 | 4.96 | 4.96 | -0.40% | 448,160 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.52 | 4.98 | 4.98 | 10.18% | 343,685 |
| Feb 9, 2026 | 4.40 | 4.56 | 4.36 | 4.52 | 4.52 | 2.73% | 233,098 |
| Feb 6, 2026 | 4.66 | 4.66 | 4.26 | 4.40 | 4.40 | -5.98% | 775,285 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.60 | 4.68 | 4.68 | -3.70% | 427,789 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.84 | 4.86 | 4.86 | -4.71% | 847,400 |
| Feb 3, 2026 | 5.15 | 5.50 | 5.05 | 5.10 | 5.10 | - | 530,154 |
| Feb 2, 2026 | 5.20 | 5.30 | 4.92 | 5.10 | 5.10 | -1.92% | 595,897 |
| Jan 30, 2026 | 5.20 | 5.40 | 5.05 | 5.20 | 5.20 | -4.59% | 742,004 |
| Jan 29, 2026 | 5.45 | 5.60 | 5.35 | 5.45 | 5.45 | -1.80% | 721,232 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.40 | 5.55 | 5.55 | -2.63% | 528,061 |
| Jan 27, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 631,607 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.50 | -2.65% | 383,650 |
| Jan 23, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 87,120 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.30 | 5.60 | 5.60 | -0.88% | 570,338 |
| Jan 21, 2026 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -0.88% | 340,409 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 126,208 |
| Jan 19, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 241,454 |
| Jan 16, 2026 | 6.05 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 120,101 |
| Jan 15, 2026 | 6.10 | 6.35 | 6.05 | 6.15 | 6.15 | -3.91% | 230,061 |
| Jan 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 100,012 |