Oracle Corporation (BKK:ORCL19)
Thailand · Delayed Price · Currency is THB 6.35
+0.10 (1.60%)
At close: May 26, 2026
BKK:ORCL19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | 272,248 |
| May 25, 2026 | 6.30 | 6.45 | 6.25 | 6.25 | 6.25 | 0.81% | 1,481,845 |
| May 22, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,256,522 |
| May 21, 2026 | 6.10 | 6.20 | 5.85 | 6.20 | 6.20 | 3.33% | 1,531,334 |
| May 20, 2026 | 5.95 | 6.15 | 5.90 | 6.00 | 6.00 | -0.83% | 1,641,039 |
| May 19, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -2.42% | 1,539,995 |
| May 18, 2026 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | - | 591,937 |
| May 15, 2026 | 6.15 | 6.50 | 6.05 | 6.20 | 6.20 | 1.64% | 1,369,218 |
| May 14, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.10 | - | 629,162 |
| May 13, 2026 | 6.20 | 6.25 | 5.90 | 6.10 | 6.10 | -1.61% | 1,607,202 |
| May 12, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 1,033,048 |
| May 11, 2026 | 6.20 | 6.35 | 6.15 | 6.30 | 6.30 | 0.80% | 2,447,844 |
| May 8, 2026 | 6.40 | 6.45 | 6.10 | 6.25 | 6.25 | -1.57% | 1,355,495 |
| May 7, 2026 | 6.05 | 6.40 | 5.90 | 6.35 | 6.35 | 6.72% | 1,170,981 |
| May 6, 2026 | 6.05 | 6.10 | 5.85 | 5.95 | 5.95 | -1.65% | 2,356,798 |
| May 5, 2026 | 5.35 | 6.10 | 5.25 | 6.05 | 6.05 | 14.15% | 1,528,857 |
| Apr 30, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | 269,625 |
| Apr 29, 2026 | 5.30 | 5.50 | 5.20 | 5.45 | 5.45 | 1.87% | 682,681 |
| Apr 28, 2026 | 5.55 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 349,279 |
| Apr 27, 2026 | 5.80 | 5.85 | 5.50 | 5.60 | 5.60 | -2.61% | 669,444 |
| Apr 24, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | -3.36% | 562,183 |
| Apr 23, 2026 | 6.05 | 6.10 | 5.75 | 5.95 | 5.95 | -1.65% | 666,616 |
| Apr 22, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 4.31% | 917,973 |
| Apr 21, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 591,277 |
| Apr 20, 2026 | 5.85 | 5.90 | 5.50 | 5.55 | 5.55 | -5.13% | 1,336,600 |
| Apr 17, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 1,539,227 |
| Apr 16, 2026 | 4.40 | 5.65 | 4.34 | 5.60 | 5.60 | 25.56% | 1,861,098 |
| Apr 10, 2026 | 4.62 | 4.62 | 4.36 | 4.46 | 4.46 | -3.04% | 686,138 |
| Apr 9, 2026 | 4.78 | 4.84 | 4.60 | 4.60 | 4.60 | -3.50% | 608,723 |
| Apr 8, 2026 | 4.72 | 4.82 | 4.60 | 4.78 | 4.77 | 1.27% | 392,361 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.71 | -0.42% | 49,004 |
| Apr 3, 2026 | 4.66 | 4.78 | 4.60 | 4.74 | 4.73 | 1.72% | 343,266 |
| Apr 2, 2026 | 4.86 | 4.92 | 4.64 | 4.66 | 4.65 | -3.32% | 441,295 |
| Apr 1, 2026 | 4.62 | 4.88 | 4.62 | 4.82 | 4.81 | 3.88% | 387,553 |
| Mar 31, 2026 | 4.64 | 4.64 | 4.52 | 4.64 | 4.63 | 0.87% | 209,933 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.54 | 4.60 | 4.59 | -2.13% | 105,514 |
| Mar 27, 2026 | 4.72 | 4.82 | 4.66 | 4.70 | 4.69 | -0.42% | 251,786 |
| Mar 26, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.71 | -4.07% | 418,448 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.84 | 4.92 | 4.91 | -1.60% | 87,827 |
| Mar 24, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 4.99 | 3.73% | 150,786 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.80 | 4.82 | 4.81 | -4.55% | 262,922 |
| Mar 20, 2026 | 4.96 | 5.15 | 4.94 | 5.05 | 5.04 | 1.41% | 266,217 |
| Mar 19, 2026 | 5.10 | 5.10 | 4.96 | 4.98 | 4.97 | -2.35% | 149,174 |
| Mar 18, 2026 | 5.05 | 5.10 | 4.96 | 5.10 | 5.09 | 0.99% | 337,161 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.04 | -0.98% | 604,981 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.09 | -0.97% | 607,305 |
| Mar 13, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 5.14 | -0.96% | 478,167 |
| Mar 12, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.19 | -0.95% | 791,665 |
| Mar 11, 2026 | 4.86 | 5.30 | 4.70 | 5.25 | 5.24 | 7.58% | 1,682,935 |
| Mar 10, 2026 | 4.84 | 4.90 | 4.72 | 4.88 | 4.87 | - | 870,025 |