Oracle Corporation (BKK:ORCL19)
Thailand · Delayed Price · Currency is THB 4.780
-0.160 (-3.24%)
At close: Sep 24, 2026
BKK:ORCL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.98 | 5.10 | 4.94 | 4.94 | 4.94 | - | 104,448 |
| Sep 22, 2026 | 4.96 | 5.00 | 4.88 | 4.94 | 4.94 | - | 193,820 |
| Sep 21, 2026 | 4.94 | 5.00 | 4.84 | 4.94 | 4.94 | -1.20% | 176,460 |
| Sep 18, 2026 | 4.90 | 5.05 | 4.88 | 5.00 | 5.00 | 2.04% | 113,726 |
| Sep 17, 2026 | 4.84 | 4.90 | 4.64 | 4.90 | 4.90 | 4.70% | 345,612 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.66 | 4.68 | 4.68 | -2.09% | 636,370 |
| Sep 15, 2026 | 4.80 | 4.84 | 4.72 | 4.78 | 4.78 | -0.83% | 1,320,731 |
| Sep 14, 2026 | 4.90 | 5.45 | 4.80 | 4.82 | 4.82 | -9.91% | 2,556,610 |
| Sep 11, 2026 | 5.25 | 5.45 | 5.10 | 5.35 | 5.35 | 1.90% | 534,187 |
| Sep 10, 2026 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 179,708 |
| Sep 9, 2026 | 5.45 | 5.60 | 5.30 | 5.35 | 5.35 | -0.93% | 1,183,027 |
| Sep 8, 2026 | 5.20 | 5.45 | 5.20 | 5.40 | 5.40 | 3.85% | 532,670 |
| Sep 7, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 490,042 |
| Sep 4, 2026 | 4.84 | 5.20 | 4.84 | 5.15 | 5.15 | 6.40% | 678,263 |
| Sep 3, 2026 | 4.66 | 4.86 | 4.66 | 4.84 | 4.84 | 4.31% | 376,760 |
| Sep 2, 2026 | 4.70 | 4.90 | 4.62 | 4.64 | 4.64 | -4.92% | 620,120 |
| Sep 1, 2026 | 4.96 | 5.00 | 4.86 | 4.88 | 4.88 | -1.61% | 923,836 |
| Aug 31, 2026 | 4.96 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 2,196,132 |
| Aug 28, 2026 | 5.00 | 5.05 | 4.86 | 5.00 | 5.00 | - | 439,782 |
| Aug 27, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 5.93% | 1,149,860 |
| Aug 26, 2026 | 4.72 | 4.78 | 4.68 | 4.72 | 4.72 | -0.42% | 238,008 |
| Aug 25, 2026 | 4.76 | 4.76 | 4.64 | 4.74 | 4.74 | -0.84% | 202,154 |
| Aug 24, 2026 | 4.80 | 4.84 | 4.68 | 4.78 | 4.78 | 2.14% | 422,435 |
| Aug 21, 2026 | 4.68 | 4.78 | 4.64 | 4.68 | 4.68 | -1.68% | 138,593 |
| Aug 20, 2026 | 4.74 | 4.80 | 4.52 | 4.76 | 4.76 | 2.15% | 487,368 |
| Aug 19, 2026 | 4.70 | 4.80 | 4.64 | 4.66 | 4.66 | -0.43% | 382,157 |
| Aug 18, 2026 | 4.92 | 4.94 | 4.68 | 4.68 | 4.68 | -4.88% | 648,527 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.90 | 4.92 | 4.92 | -4.47% | 347,763 |
| Aug 14, 2026 | 5.05 | 5.25 | 5.00 | 5.15 | 5.15 | 1.98% | 460,903 |
| Aug 13, 2026 | 5.00 | 5.10 | 4.80 | 5.05 | 5.05 | 1.00% | 865,442 |
| Aug 11, 2026 | 4.90 | 5.05 | 4.84 | 5.00 | 5.00 | 2.46% | 993,344 |
| Aug 10, 2026 | 4.78 | 4.90 | 4.70 | 4.88 | 4.88 | 2.09% | 1,400,422 |
| Aug 7, 2026 | 4.64 | 4.82 | 4.60 | 4.78 | 4.78 | 3.46% | 975,953 |
| Aug 6, 2026 | 4.80 | 4.86 | 4.56 | 4.62 | 4.62 | -2.53% | 532,537 |
| Aug 5, 2026 | 4.68 | 4.94 | 4.64 | 4.74 | 4.74 | 1.72% | 2,318,246 |
| Aug 4, 2026 | 4.44 | 4.84 | 4.38 | 4.66 | 4.66 | 6.39% | 3,743,430 |
| Aug 3, 2026 | 4.40 | 4.42 | 4.24 | 4.38 | 4.38 | -0.45% | 1,063,757 |
| Jul 31, 2026 | 4.06 | 4.44 | 4.04 | 4.40 | 4.40 | 10.55% | 2,432,898 |
| Jul 30, 2026 | 3.98 | 4.08 | 3.96 | 3.98 | 3.98 | 1.02% | 1,102,591 |
| Jul 27, 2026 | 4.14 | 4.16 | 3.88 | 3.94 | 3.94 | -5.74% | 1,032,499 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.06 | 4.18 | 4.18 | -2.79% | 470,968 |
| Jul 23, 2026 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | - | 488,279 |
| Jul 22, 2026 | 4.14 | 4.34 | 4.14 | 4.30 | 4.30 | 3.37% | 657,903 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.08 | 4.16 | 4.16 | -2.80% | 659,971 |
| Jul 20, 2026 | 4.12 | 4.32 | 4.06 | 4.28 | 4.28 | 4.39% | 528,644 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.06 | 4.10 | 4.10 | -8.89% | 1,928,180 |
| Jul 16, 2026 | 4.36 | 4.50 | 4.34 | 4.50 | 4.50 | 2.74% | 1,653,354 |
| Jul 15, 2026 | 4.32 | 4.42 | 4.30 | 4.38 | 4.38 | -0.90% | 2,929,554 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.40 | 4.42 | 4.42 | -6.36% | 1,764,927 |
| Jul 13, 2026 | 4.84 | 4.84 | 4.62 | 4.72 | 4.72 | -3.28% | 636,237 |