Oracle Corporation (BKK:ORCL06)
Thailand
· Delayed Price · Currency is THB 2.700
+0.100 (3.85%)
Last updated: Dec 4, 2025, 3:35 PM ICT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.60 | 2.70 | 2.56 | 2.68 | 2.68 | 3.08% | 1,261,859 |
| Dec 3, 2025 | 2.58 | 2.68 | 2.58 | 2.60 | 2.60 | 1.56% | 573,644 |
| Dec 2, 2025 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | - | 304,464 |
| Dec 1, 2025 | 2.56 | 2.60 | 2.52 | 2.56 | 2.56 | -2.29% | 1,263,451 |
| Nov 28, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.62 | 0.77% | 463,070 |
| Nov 27, 2025 | 2.58 | 2.72 | 2.58 | 2.60 | 2.60 | 2.36% | 1,019,094 |
| Nov 26, 2025 | 2.56 | 2.58 | 2.40 | 2.54 | 2.54 | -0.78% | 750,507 |
| Nov 25, 2025 | 2.60 | 2.62 | 2.54 | 2.56 | 2.56 | -0.78% | 278,846 |
| Nov 24, 2025 | 2.68 | 2.74 | 2.52 | 2.58 | 2.58 | -4.44% | 2,335,193 |
| Nov 21, 2025 | 3.00 | 3.02 | 2.68 | 2.70 | 2.70 | -10.60% | 2,279,661 |
| Nov 20, 2025 | 2.86 | 3.06 | 2.84 | 3.02 | 3.02 | 6.34% | 1,179,547 |
| Nov 19, 2025 | 2.82 | 2.88 | 2.80 | 2.84 | 2.84 | 0.71% | 566,031 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.76 | 2.82 | 2.82 | -2.76% | 455,557 |
| Nov 17, 2025 | 2.80 | 2.96 | 2.72 | 2.90 | 2.90 | 4.32% | 1,826,482 |
| Nov 14, 2025 | 2.92 | 2.94 | 2.76 | 2.78 | 2.78 | -4.79% | 3,843,440 |
| Nov 13, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -5.19% | 601,732 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 3.08 | -0.65% | 1,176,340 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -3.13% | 648,686 |
| Nov 10, 2025 | 3.14 | 3.20 | 3.00 | 3.20 | 3.20 | 1.27% | 819,878 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -1.86% | 1,520,087 |
| Nov 6, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 339,842 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.18 | 3.22 | 3.22 | -1.83% | 1,507,597 |
| Nov 4, 2025 | 3.44 | 3.46 | 3.26 | 3.28 | 3.28 | -4.09% | 1,510,595 |
| Nov 3, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 758,371 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | -5.06% | 4,778,004 |
| Oct 30, 2025 | 3.64 | 3.66 | 3.50 | 3.56 | 3.56 | -2.20% | 1,259,356 |
| Oct 29, 2025 | 3.64 | 3.70 | 3.64 | 3.64 | 3.64 | - | 1,530,526 |
| Oct 28, 2025 | 3.76 | 3.78 | 3.64 | 3.64 | 3.64 | -2.67% | 1,636,446 |
| Oct 27, 2025 | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | 0.54% | 776,589 |
| Oct 24, 2025 | 3.62 | 3.74 | 3.54 | 3.72 | 3.72 | 2.76% | 3,048,086 |
| Oct 22, 2025 | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | -0.55% | 2,960,210 |
| Oct 21, 2025 | 3.84 | 3.84 | 3.60 | 3.64 | 3.64 | -5.21% | 3,359,793 |
| Oct 20, 2025 | 3.98 | 4.02 | 3.78 | 3.84 | 3.84 | -2.54% | 3,010,496 |
| Oct 17, 2025 | 4.02 | 4.18 | 3.90 | 3.94 | 3.94 | -1.50% | 1,386,719 |
| Oct 16, 2025 | 3.96 | 4.04 | 3.90 | 4.00 | 4.00 | 1.01% | 2,298,474 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.82 | 3.96 | 3.96 | -0.50% | 585,913 |
| Oct 14, 2025 | 3.92 | 4.02 | 3.82 | 3.98 | 3.98 | 1.53% | 4,032,194 |
| Oct 10, 2025 | 3.78 | 3.94 | 3.76 | 3.92 | 3.92 | 4.26% | 2,454,673 |
| Oct 9, 2025 | 3.72 | 3.80 | 3.70 | 3.76 | 3.76 | 1.62% | 960,915 |
| Oct 8, 2025 | 3.80 | 3.82 | 3.54 | 3.70 | 3.69 | -2.63% | 1,999,797 |
| Oct 7, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.79 | 1.06% | 5,818,827 |
| Oct 6, 2025 | 3.78 | 3.82 | 3.68 | 3.76 | 3.75 | -0.53% | 1,117,451 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.77 | -0.53% | 4,292,525 |
| Oct 2, 2025 | 3.64 | 3.80 | 3.62 | 3.80 | 3.79 | 3.83% | 3,287,945 |
| Oct 1, 2025 | 3.66 | 3.66 | 3.58 | 3.66 | 3.65 | - | 10,325,740 |
| Sep 30, 2025 | 3.70 | 3.70 | 3.60 | 3.66 | 3.65 | -1.61% | 573,375 |