Occidental Petroleum Corporation (BKK:OXY03)
Thailand · Delayed Price · Currency is THB 1.910
-0.050 (-2.55%)
Last updated: Aug 26, 2026, 12:25 PM ICT
BKK:OXY03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.51% | 308,973 |
| Aug 24, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 10,731 |
| Aug 21, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | - | 111,886 |
| Aug 20, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 803,762 |
| Aug 19, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 10,089 |
| Aug 18, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | 2.60% | 33,458 |
| Aug 17, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 16,570 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 28,109 |
| Aug 13, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 944,672 |
| Aug 11, 2026 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | 6.45% | 117,308 |
| Aug 10, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 7,831 |
| Aug 7, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -5.13% | 735,776 |
| Aug 6, 2026 | 1.85 | 1.95 | 1.78 | 1.95 | 1.95 | 5.41% | 179,919 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.80 | 1.85 | 1.85 | -2.63% | 17,187 |
| Aug 4, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 3.26% | 67,773 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 6,261 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -2.09% | 109,303 |
| Jul 30, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 2.69% | 56,937 |
| Jul 27, 2026 | 1.94 | 1.96 | 1.85 | 1.86 | 1.86 | -4.12% | 239,506 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -1.52% | 70,559 |
| Jul 23, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | 85,879 |
| Jul 22, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 3.76% | 27,899 |
| Jul 21, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 16,101 |
| Jul 20, 2026 | 2.30 | 2.30 | 1.83 | 1.86 | 1.86 | 3.33% | 20,556 |
| Jul 17, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 38,331 |