Occidental Petroleum Corporation (BKK:OXY03)
Thailand · Delayed Price · Currency is THB 1.950
+0.020 (1.04%)
Last updated: Oct 5, 2026, 3:47 PM ICT
BKK:OXY03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 1.04% | 136,295 |
| Oct 2, 2026 | 1.86 | 1.95 | 1.86 | 1.93 | 1.93 | 2.66% | 488,772 |
| Oct 1, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 89,384 |
| Sep 30, 2026 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | -1.59% | 389,753 |
| Sep 29, 2026 | 1.90 | 1.94 | 1.88 | 1.89 | 1.89 | -2.58% | 48,059 |
| Sep 28, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 46,826 |
| Sep 25, 2026 | 1.92 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 52,214 |
| Sep 24, 2026 | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | 4.79% | 506,310 |
| Sep 23, 2026 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 213,670 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 404,568 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | - | 15,543 |
| Sep 18, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 53,141 |
| Sep 17, 2026 | 2.00 | 2.10 | 1.98 | 1.99 | 1.99 | -6.13% | 642,989 |
| Sep 16, 2026 | 2.12 | 2.14 | 2.08 | 2.12 | 2.12 | 0.95% | 689,165 |
| Sep 15, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | - | 216,119 |
| Sep 14, 2026 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | 3.96% | 75,606 |
| Sep 11, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | - | 110,915 |
| Sep 10, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.38% | 57,576 |
| Sep 9, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 1.99 | -1.96% | 98,024 |
| Sep 8, 2026 | 2.08 | 2.08 | 1.99 | 2.04 | 2.03 | -3.77% | 246,774 |
| Sep 7, 2026 | 1.98 | 2.12 | 1.97 | 2.12 | 2.11 | 7.07% | 55,552 |
| Sep 4, 2026 | 2.02 | 2.04 | 1.98 | 1.98 | 1.97 | -1.00% | 207,737 |
| Sep 3, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 1.99 | -2.91% | 6,695 |
| Sep 2, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.05 | 1.98% | 21,401 |
| Sep 1, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.01 | 1.00% | 57,301 |
| Aug 31, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 1.99 | 2.56% | 11,340 |
| Aug 28, 2026 | 1.93 | 1.96 | 1.93 | 1.95 | 1.94 | 1.56% | 12,722 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.91 | 1.05% | 5,385 |
| Aug 26, 2026 | 1.95 | 1.95 | 1.89 | 1.90 | 1.89 | -3.06% | 43,510 |
| Aug 25, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.95 | -1.51% | 308,973 |
| Aug 24, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.98 | -1.49% | 10,731 |
| Aug 21, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.01 | - | 111,886 |
| Aug 20, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.01 | 2.02% | 803,762 |
| Aug 19, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.97 | 0.51% | 10,089 |
| Aug 18, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.96 | 2.60% | 33,458 |
| Aug 17, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.91 | -0.52% | 16,570 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.92 | -0.52% | 28,109 |
| Aug 13, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.93 | -2.02% | 944,672 |
| Aug 11, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.97 | 6.45% | 117,308 |
| Aug 10, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.85 | 0.54% | 7,831 |
| Aug 7, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.84 | -5.13% | 735,776 |
| Aug 6, 2026 | 1.85 | 1.95 | 1.78 | 1.95 | 1.94 | 5.41% | 179,919 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.84 | -2.63% | 17,187 |
| Aug 4, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.89 | 3.26% | 67,773 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.83 | -1.60% | 6,261 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.86 | -2.09% | 109,303 |
| Jul 30, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.90 | 2.69% | 56,937 |
| Jul 27, 2026 | 1.94 | 1.96 | 1.85 | 1.86 | 1.85 | -4.12% | 239,506 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.93 | -1.52% | 70,559 |
| Jul 23, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.96 | 2.07% | 85,879 |