Oracle Corporation (BKK:ORCL01)
Thailand
· Delayed Price · Currency is THB 3.140
+0.120 (3.97%)
Last updated: Mar 6, 2026, 1:53 PM ICT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.02 | 3.04 | 2.94 | 3.02 | 3.02 | 3.42% | 413,616 |
| Mar 4, 2026 | 2.92 | 2.94 | 2.76 | 2.92 | 2.92 | 4.29% | 706,847 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | -3.45% | 219,150 |
| Feb 27, 2026 | 2.86 | 2.96 | 2.84 | 2.90 | 2.90 | 1.40% | 252,241 |
| Feb 26, 2026 | 2.88 | 2.96 | 2.86 | 2.86 | 2.86 | - | 240,163 |
| Feb 25, 2026 | 2.86 | 2.86 | 2.72 | 2.86 | 2.86 | 3.62% | 306,442 |
| Feb 24, 2026 | 2.84 | 2.84 | 2.68 | 2.76 | 2.76 | -3.50% | 357,718 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.82 | 2.86 | 2.86 | -7.74% | 427,088 |
| Feb 20, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | - | 142,416 |
| Feb 19, 2026 | 3.04 | 3.10 | 2.94 | 3.10 | 3.10 | 1.31% | 60,127 |
| Feb 18, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | -1.92% | 114,035 |
| Feb 17, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 7,514 |
| Feb 16, 2026 | 3.04 | 3.16 | 3.04 | 3.10 | 3.10 | 2.65% | 174,601 |
| Feb 13, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -1.31% | 179,027 |
| Feb 12, 2026 | 3.10 | 3.20 | 3.00 | 3.06 | 3.06 | -1.92% | 216,553 |
| Feb 11, 2026 | 3.08 | 3.22 | 3.06 | 3.12 | 3.12 | 1.30% | 649,891 |
| Feb 10, 2026 | 2.84 | 3.12 | 2.84 | 3.08 | 3.08 | 9.22% | 1,107,310 |
| Feb 9, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.82 | 2.92% | 64,029 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.66 | 2.74 | 2.74 | -7.43% | 423,282 |
| Feb 5, 2026 | 3.06 | 3.08 | 2.88 | 2.96 | 2.96 | -3.27% | 1,548,661 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | 3.06 | -3.77% | 346,566 |
| Feb 3, 2026 | 3.22 | 3.48 | 3.14 | 3.18 | 3.18 | - | 246,816 |
| Feb 2, 2026 | 3.28 | 3.32 | 3.06 | 3.18 | 3.18 | -3.05% | 746,343 |
| Jan 30, 2026 | 3.36 | 3.36 | 3.18 | 3.28 | 3.28 | -2.96% | 248,767 |
| Jan 29, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.38 | -1.74% | 278,466 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.38 | 3.44 | 3.44 | -4.44% | 921,602 |
| Jan 27, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 4.65% | 353,122 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -2.27% | 248,358 |
| Jan 23, 2026 | 3.50 | 3.56 | 3.46 | 3.52 | 3.52 | - | 284,916 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.34 | 3.52 | 3.52 | - | 261,964 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.52 | -1.68% | 220,608 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -4.28% | 39,973 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | - | 25,222 |
| Jan 16, 2026 | 3.82 | 3.86 | 3.72 | 3.74 | 3.74 | -1.58% | 301,837 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -4.04% | 893,316 |
| Jan 14, 2026 | 3.98 | 4.06 | 3.94 | 3.96 | 3.96 | -1.98% | 829,799 |
| Jan 13, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 5.76% | 760,011 |
| Jan 12, 2026 | 3.76 | 3.92 | 3.72 | 3.82 | 3.82 | 2.14% | 111,407 |