Oracle Corporation (BKK:ORCL19)
Thailand · Delayed Price · Currency is THB 4.180
-0.120 (-2.79%)
At close: Jul 24, 2026
BKK:ORCL19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.12 | 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 |
| Jul 10, 2026 | 4.76 | 4.96 | 4.74 | 4.88 | 4.88 | 1.96% | 1,416,462 |
| Jul 9, 2026 | 4.68 | 4.80 | 4.62 | 4.80 | 4.79 | 3.90% | 132,686 |
| Jul 8, 2026 | 4.84 | 4.86 | 4.60 | 4.62 | 4.61 | -4.55% | 863,437 |
| Jul 7, 2026 | 4.82 | 4.86 | 4.72 | 4.84 | 4.83 | - | 734,321 |
| Jul 6, 2026 | 4.68 | 4.90 | 4.68 | 4.84 | 4.83 | 3.42% | 207,771 |
| Jul 3, 2026 | 4.82 | 4.86 | 4.64 | 4.68 | 4.67 | -2.50% | 503,480 |
| Jul 2, 2026 | 4.96 | 4.98 | 4.78 | 4.80 | 4.79 | -2.83% | 771,437 |
| Jul 1, 2026 | 4.96 | 4.96 | 4.82 | 4.94 | 4.93 | -0.80% | 905,772 |
| Jun 30, 2026 | 5.15 | 5.15 | 4.84 | 4.98 | 4.97 | -2.35% | 467,972 |
| Jun 29, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.09 | 0.99% | 357,764 |
| Jun 26, 2026 | 5.30 | 5.35 | 4.96 | 5.05 | 5.04 | -5.61% | 422,907 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.20 | 5.35 | 5.33 | -2.73% | 487,353 |
| Jun 24, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.48 | -1.79% | 615,452 |
| Jun 23, 2026 | 6.05 | 6.05 | 5.60 | 5.60 | 5.58 | -7.44% | 1,395,764 |
| Jun 22, 2026 | 6.10 | 6.15 | 5.95 | 6.05 | 6.03 | - | 93,930 |
| Jun 19, 2026 | 6.00 | 6.15 | 5.85 | 6.05 | 6.03 | -0.82% | 961,067 |
| Jun 18, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.08 | -0.81% | 785,128 |
| Jun 17, 2026 | 6.25 | 6.30 | 6.10 | 6.15 | 6.13 | -1.60% | 642,602 |
| Jun 16, 2026 | 6.20 | 6.35 | 6.10 | 6.25 | 6.23 | - | 453,332 |
| Jun 15, 2026 | 6.00 | 6.25 | 5.85 | 6.25 | 6.23 | 3.31% | 307,943 |
| Jun 12, 2026 | 6.10 | 6.10 | 5.80 | 6.05 | 6.03 | -1.63% | 1,815,164 |
| Jun 11, 2026 | 6.55 | 7.00 | 5.90 | 6.15 | 6.13 | -6.11% | 2,608,212 |
| Jun 10, 2026 | 7.05 | 7.20 | 6.50 | 6.55 | 6.53 | -6.43% | 1,157,334 |
| Jun 9, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 6.98 | -0.71% | 695,951 |
| Jun 8, 2026 | 7.70 | 7.70 | 6.90 | 7.05 | 7.03 | -8.44% | 1,772,284 |
| Jun 5, 2026 | 7.30 | 7.80 | 7.30 | 7.70 | 7.68 | 5.48% | 2,496,906 |
| Jun 4, 2026 | 7.75 | 8.05 | 7.20 | 7.30 | 7.28 | -5.19% | 6,291,516 |
| Jun 2, 2026 | 6.90 | 7.95 | 6.80 | 7.70 | 7.68 | 11.59% | 5,562,683 |
| May 29, 2026 | 6.35 | 7.00 | 6.30 | 6.90 | 6.88 | 6.98% | 4,447,236 |
| May 28, 2026 | 6.25 | 6.45 | 6.10 | 6.45 | 6.43 | 3.20% | 1,800,034 |
| May 27, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.23 | -1.57% | 1,301,694 |
| May 26, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.33 | 1.60% | 272,248 |
| May 25, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 6.23 | 0.81% | 1,481,845 |
| May 22, 2026 | 6.15 | 6.30 | 6.10 | 6.20 | 6.18 | - | 1,256,522 |
| May 21, 2026 | 6.00 | 6.20 | 5.85 | 6.20 | 6.18 | 3.33% | 1,531,334 |
| May 20, 2026 | 6.00 | 6.15 | 5.90 | 6.00 | 5.98 | -0.83% | 1,641,039 |
| May 19, 2026 | 6.25 | 6.25 | 6.00 | 6.05 | 6.03 | -2.42% | 1,539,995 |
| May 18, 2026 | 6.25 | 6.40 | 6.20 | 6.20 | 6.18 | - | 591,937 |
| May 15, 2026 | 6.15 | 6.50 | 6.05 | 6.20 | 6.18 | 1.64% | 1,369,218 |
| May 14, 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 6.08 | - | 629,162 |