Oracle Corporation (BKK:ORCL01)
Thailand
· Delayed Price · Currency is THB 3.360
-0.120 (-3.45%)
At close: Apr 28, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.48 | 3.52 | 3.36 | 3.36 | 3.36 | -3.45% | 1,862,038 |
| Apr 27, 2026 | 3.66 | 3.66 | 3.44 | 3.48 | 3.48 | -4.92% | 3,480,211 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.54 | 3.66 | 3.66 | - | 3,813,836 |
| Apr 23, 2026 | 3.70 | 3.82 | 3.58 | 3.66 | 3.66 | -1.61% | 2,738,005 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.54 | 3.72 | 3.72 | 3.91% | 2,337,464 |
| Apr 21, 2026 | 3.46 | 3.60 | 3.46 | 3.58 | 3.58 | 4.07% | 130,226 |
| Apr 20, 2026 | 3.66 | 3.70 | 3.44 | 3.44 | 3.44 | -5.49% | 912,888 |
| Apr 17, 2026 | 3.50 | 3.66 | 3.48 | 3.64 | 3.64 | 3.41% | 1,337,906 |
| Apr 16, 2026 | 2.74 | 3.52 | 2.70 | 3.52 | 3.52 | 25.71% | 1,813,402 |
| Apr 10, 2026 | 2.88 | 2.88 | 2.72 | 2.80 | 2.80 | -2.78% | 328,457 |
| Apr 9, 2026 | 3.00 | 3.00 | 2.86 | 2.88 | 2.88 | -4.00% | 445,553 |
| Apr 8, 2026 | 3.00 | 3.02 | 2.88 | 3.00 | 2.99 | 1.35% | 754,485 |
| Apr 7, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.95 | - | 6,719 |
| Apr 3, 2026 | 2.94 | 3.00 | 2.88 | 2.96 | 2.95 | 1.37% | 20,604 |
| Apr 2, 2026 | 3.04 | 3.06 | 2.90 | 2.92 | 2.91 | -3.31% | 1,751,727 |
| Apr 1, 2026 | 2.90 | 3.04 | 2.86 | 3.02 | 3.01 | 4.14% | 186,722 |
| Mar 31, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.89 | - | 210,195 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.84 | 2.90 | 2.89 | -0.68% | 192,922 |
| Mar 27, 2026 | 2.96 | 3.00 | 2.92 | 2.92 | 2.91 | -1.35% | 75,063 |
| Mar 26, 2026 | 3.04 | 3.04 | 2.94 | 2.96 | 2.95 | -3.27% | 493,748 |
| Mar 25, 2026 | 3.14 | 3.14 | 3.02 | 3.06 | 3.05 | -2.55% | 83,639 |
| Mar 24, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.13 | 3.97% | 376,204 |
| Mar 23, 2026 | 3.16 | 3.16 | 2.98 | 3.02 | 3.01 | -5.03% | 213,507 |
| Mar 20, 2026 | 3.10 | 3.22 | 3.08 | 3.18 | 3.17 | 2.58% | 320,476 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.09 | -1.27% | 229,158 |
| Mar 18, 2026 | 3.16 | 3.22 | 3.12 | 3.14 | 3.13 | - | 303,568 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.13 | -1.26% | 328,257 |
| Mar 16, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.17 | -0.63% | 244,778 |
| Mar 13, 2026 | 3.24 | 3.34 | 3.18 | 3.20 | 3.19 | -1.23% | 511,414 |
| Mar 12, 2026 | 3.28 | 3.40 | 3.20 | 3.24 | 3.23 | -1.22% | 1,781,690 |
| Mar 11, 2026 | 3.04 | 3.30 | 2.94 | 3.28 | 3.27 | 6.49% | 643,796 |
| Mar 10, 2026 | 3.04 | 3.08 | 2.96 | 3.08 | 3.07 | 1.32% | 245,301 |
| Mar 9, 2026 | 3.10 | 3.14 | 2.96 | 3.04 | 3.03 | -2.56% | 217,801 |
| Mar 6, 2026 | 3.02 | 3.14 | 3.00 | 3.12 | 3.11 | 3.31% | 181,387 |
| Mar 5, 2026 | 2.94 | 3.04 | 2.94 | 3.02 | 3.01 | 3.42% | 413,616 |
| Mar 4, 2026 | 2.76 | 2.94 | 2.76 | 2.92 | 2.91 | 4.29% | 706,847 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.76 | 2.80 | 2.79 | -3.45% | 219,150 |
| Feb 27, 2026 | 2.86 | 2.96 | 2.84 | 2.90 | 2.89 | 1.40% | 252,241 |
| Feb 26, 2026 | 2.88 | 2.96 | 2.86 | 2.86 | 2.85 | - | 240,163 |
| Feb 25, 2026 | 2.74 | 2.86 | 2.72 | 2.86 | 2.85 | 3.62% | 306,442 |
| Feb 24, 2026 | 2.84 | 2.84 | 2.68 | 2.76 | 2.75 | -3.50% | 357,718 |
| Feb 23, 2026 | 3.06 | 3.06 | 2.82 | 2.86 | 2.85 | -7.74% | 427,088 |
| Feb 20, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.09 | - | 142,416 |
| Feb 19, 2026 | 3.04 | 3.10 | 2.94 | 3.10 | 3.09 | 1.31% | 60,127 |
| Feb 18, 2026 | 3.10 | 3.10 | 3.00 | 3.06 | 3.05 | -1.92% | 114,035 |
| Feb 17, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.11 | 0.65% | 7,514 |
| Feb 16, 2026 | 3.04 | 3.16 | 3.04 | 3.10 | 3.09 | 2.65% | 174,601 |
| Feb 13, 2026 | 3.08 | 3.08 | 2.98 | 3.02 | 3.01 | -1.31% | 179,027 |
| Feb 12, 2026 | 3.10 | 3.20 | 3.00 | 3.06 | 3.05 | -1.92% | 216,553 |
| Feb 11, 2026 | 3.08 | 3.22 | 3.06 | 3.12 | 3.11 | 1.30% | 649,891 |
| Feb 10, 2026 | 2.84 | 3.12 | 2.84 | 3.08 | 3.07 | 9.22% | 1,107,310 |
| Feb 9, 2026 | 2.74 | 2.86 | 2.74 | 2.82 | 2.81 | 2.92% | 64,029 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.66 | 2.74 | 2.73 | -7.43% | 423,282 |
| Feb 5, 2026 | 3.06 | 3.08 | 2.88 | 2.96 | 2.95 | -3.27% | 1,548,661 |
| Feb 4, 2026 | 3.16 | 3.16 | 3.02 | 3.06 | 3.05 | -3.77% | 346,566 |
| Feb 3, 2026 | 3.22 | 3.48 | 3.14 | 3.18 | 3.17 | - | 246,816 |
| Feb 2, 2026 | 3.28 | 3.32 | 3.06 | 3.18 | 3.17 | -3.05% | 746,343 |
| Jan 30, 2026 | 3.36 | 3.36 | 3.18 | 3.28 | 3.27 | -2.96% | 248,767 |
| Jan 29, 2026 | 3.44 | 3.52 | 3.36 | 3.38 | 3.37 | -1.74% | 278,466 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.38 | 3.44 | 3.43 | -4.44% | 921,602 |
| Jan 27, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.59 | 4.65% | 353,122 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.36 | 3.44 | 3.43 | -2.27% | 248,358 |
| Jan 23, 2026 | 3.50 | 3.56 | 3.46 | 3.52 | 3.51 | - | 284,916 |
| Jan 22, 2026 | 3.52 | 3.52 | 3.34 | 3.52 | 3.51 | - | 261,964 |
| Jan 21, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.51 | -1.68% | 220,608 |
| Jan 20, 2026 | 3.74 | 3.74 | 3.58 | 3.58 | 3.57 | -4.28% | 39,973 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.68 | 3.74 | 3.73 | - | 25,222 |
| Jan 16, 2026 | 3.82 | 3.86 | 3.72 | 3.74 | 3.73 | -1.58% | 301,837 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.79 | -4.04% | 893,316 |
| Jan 14, 2026 | 3.98 | 4.06 | 3.94 | 3.96 | 3.95 | -1.98% | 829,799 |
| Jan 13, 2026 | 3.86 | 4.04 | 3.86 | 4.04 | 4.03 | 5.76% | 760,011 |
| Jan 12, 2026 | 3.76 | 3.92 | 3.72 | 3.82 | 3.81 | 2.14% | 111,407 |