Oracle Corporation (BKK:ORCL23)
Thailand · Delayed Price · Currency is THB 2.060
-0.020 (-0.96%)
At close: Nov 5, 2026
BKK:ORCL23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.06 | 2.06 | 1.90 | 1.99 | 1.99 | -3.40% | 630,340 |
| Nov 5, 2026 | 2.06 | 2.16 | 2.02 | 2.06 | 2.06 | -0.96% | 613,511 |
| Nov 4, 2026 | 1.99 | 2.14 | 1.99 | 2.08 | 2.08 | 4.52% | 405,841 |
| Nov 3, 2026 | 2.22 | 2.22 | 1.99 | 1.99 | 1.99 | -10.36% | 24,758 |
| Nov 2, 2026 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | -2.63% | 322,259 |
| Oct 30, 2026 | 2.40 | 2.42 | 2.24 | 2.28 | 2.28 | -5.79% | 757,225 |
| Oct 29, 2026 | 2.22 | 2.50 | 2.18 | 2.42 | 2.42 | 9.01% | 326,716 |
| Oct 28, 2026 | 2.16 | 2.26 | 2.16 | 2.22 | 2.22 | 4.72% | 95,189 |
| Oct 27, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -0.93% | 2,474 |
| Oct 26, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - | 82,551 |
| Oct 22, 2026 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -5.31% | 43,998 |
| Oct 21, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 4.63% | 29,782 |
| Oct 20, 2026 | 2.20 | 2.22 | 2.14 | 2.16 | 2.16 | -1.82% | 20,251 |
| Oct 19, 2026 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 1.85% | 67,856 |
| Oct 15, 2026 | 2.36 | 2.36 | 2.14 | 2.16 | 2.16 | -10.74% | 1,225,174 |
| Oct 14, 2026 | 2.36 | 2.42 | 2.30 | 2.42 | 2.42 | 1.68% | 858,762 |
| Oct 12, 2026 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | 3.48% | 19,184 |
| Oct 9, 2026 | 2.42 | 2.42 | 2.26 | 2.30 | 2.30 | -4.68% | 110,420 |
| Oct 8, 2026 | 2.40 | 2.44 | 2.40 | 2.42 | 2.41 | 0.83% | 80,833 |
| Oct 7, 2026 | 2.42 | 2.48 | 2.40 | 2.40 | 2.39 | -0.83% | 1,396,819 |
| Oct 6, 2026 | 2.42 | 2.48 | 2.42 | 2.42 | 2.41 | - | 392,564 |
| Oct 5, 2026 | 2.36 | 2.44 | 2.36 | 2.42 | 2.41 | 2.54% | 331,030 |
| Oct 2, 2026 | 2.34 | 2.36 | 2.28 | 2.36 | 2.35 | 0.85% | 868,202 |
| Oct 1, 2026 | 2.32 | 2.38 | 2.28 | 2.34 | 2.33 | 0.86% | 150,841 |
| Sep 30, 2026 | 2.24 | 2.40 | 2.24 | 2.32 | 2.31 | 3.57% | 358,891 |
| Sep 29, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.23 | -0.88% | 46,118 |
| Sep 28, 2026 | 2.32 | 2.36 | 2.26 | 2.26 | 2.25 | -3.42% | 725,018 |
| Sep 25, 2026 | 2.38 | 2.38 | 2.24 | 2.34 | 2.33 | -1.68% | 462,538 |
| Sep 24, 2026 | 2.48 | 2.48 | 2.38 | 2.38 | 2.37 | -4.80% | 718,662 |
| Sep 23, 2026 | 2.52 | 2.56 | 2.48 | 2.50 | 2.49 | - | 1,274,863 |
| Sep 22, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.49 | 0.81% | 54,840 |
| Sep 21, 2026 | 2.52 | 2.52 | 2.42 | 2.48 | 2.47 | -1.59% | 324,340 |
| Sep 18, 2026 | 2.46 | 2.54 | 2.46 | 2.52 | 2.51 | 2.44% | 186,444 |
| Sep 17, 2026 | 2.36 | 2.46 | 2.34 | 2.46 | 2.45 | 4.24% | 425,165 |
| Sep 16, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.35 | -1.67% | 56,447 |
| Sep 15, 2026 | 2.42 | 2.42 | 2.38 | 2.40 | 2.39 | - | 989,021 |
| Sep 14, 2026 | 2.70 | 2.74 | 2.40 | 2.40 | 2.39 | -11.76% | 3,498,796 |
| Sep 11, 2026 | 2.62 | 2.74 | 2.58 | 2.72 | 2.71 | 3.03% | 1,609,465 |
| Sep 10, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.63 | -2.22% | 74,707 |
| Sep 9, 2026 | 2.76 | 2.78 | 2.68 | 2.70 | 2.69 | -0.74% | 226,669 |
| Sep 8, 2026 | 2.72 | 2.72 | 2.70 | 2.72 | 2.71 | -2.16% | 8,415 |
| Sep 7, 2026 | 2.62 | 2.78 | 2.60 | 2.78 | 2.77 | 8.59% | 249,580 |
| Sep 4, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.55 | 4.07% | 10,352 |
| Sep 3, 2026 | 2.34 | 2.46 | 2.34 | 2.46 | 2.45 | 6.03% | 9,846 |
| Sep 2, 2026 | 2.44 | 2.44 | 2.32 | 2.32 | 2.31 | -6.45% | 47,241 |
| Sep 1, 2026 | 2.48 | 2.50 | 2.48 | 2.48 | 2.47 | -0.80% | 18,300 |
| Aug 31, 2026 | 2.52 | 2.54 | 2.50 | 2.50 | 2.49 | - | 7,350 |
| Aug 28, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.49 | - | 303 |
| Aug 27, 2026 | 2.48 | 2.50 | 2.46 | 2.50 | 2.49 | 5.04% | 659 |
| Aug 26, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.37 | 1.71% | 45,003 |