Oracle Corporation (BKK:ORCL06)
Thailand
· Delayed Price · Currency is THB 2.000
+0.070 (3.63%)
Last updated: Mar 6, 2026, 3:22 PM ICT
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 3.21% | 5,836,924 |
| Mar 4, 2026 | 1.77 | 1.88 | 1.77 | 1.87 | 1.87 | 5.65% | 1,423,691 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -4.32% | 2,736,510 |
| Feb 27, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | - | 4,130,360 |
| Feb 26, 2026 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 3,642,391 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.74 | 1.83 | 1.83 | 4.57% | 891,705 |
| Feb 24, 2026 | 1.75 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 1,275,894 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.80 | 1.81 | 1.81 | -7.65% | 1,412,204 |
| Feb 20, 2026 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | - | 840,780 |
| Feb 19, 2026 | 1.95 | 1.97 | 1.90 | 1.96 | 1.96 | - | 2,457,502 |
| Feb 18, 2026 | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | -1.01% | 940,606 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 235,172 |
| Feb 16, 2026 | 1.95 | 2.02 | 1.94 | 1.99 | 1.99 | 2.58% | 381,284 |
| Feb 13, 2026 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | -1.52% | 2,212,590 |
| Feb 12, 2026 | 1.95 | 2.06 | 1.92 | 1.97 | 1.97 | -1.01% | 1,602,564 |
| Feb 11, 2026 | 1.99 | 2.08 | 1.96 | 1.99 | 1.99 | - | 2,419,384 |
| Feb 10, 2026 | 1.82 | 2.00 | 1.80 | 1.99 | 1.99 | 9.34% | 2,126,570 |
| Feb 9, 2026 | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 1,401,163 |
| Feb 6, 2026 | 1.87 | 1.87 | 1.70 | 1.76 | 1.76 | -5.88% | 774,357 |
| Feb 5, 2026 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | -4.10% | 2,764,464 |
| Feb 4, 2026 | 1.93 | 2.04 | 1.92 | 1.95 | 1.95 | -3.47% | 6,569,798 |
| Feb 3, 2026 | 2.04 | 2.20 | 2.02 | 2.02 | 2.02 | - | 6,732,978 |
| Feb 2, 2026 | 2.10 | 2.12 | 1.96 | 2.02 | 2.02 | -3.81% | 2,196,381 |
| Jan 30, 2026 | 2.16 | 2.16 | 2.02 | 2.10 | 2.10 | -2.78% | 4,733,225 |
| Jan 29, 2026 | 2.18 | 2.28 | 2.14 | 2.16 | 2.16 | -0.92% | 2,021,451 |
| Jan 28, 2026 | 2.28 | 2.30 | 2.16 | 2.18 | 2.18 | -4.39% | 1,411,995 |
| Jan 27, 2026 | 2.30 | 2.32 | 2.20 | 2.28 | 2.28 | 3.64% | 1,414,360 |
| Jan 26, 2026 | 2.24 | 2.24 | 2.14 | 2.20 | 2.20 | -0.90% | 493,697 |
| Jan 23, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 739,408 |
| Jan 22, 2026 | 2.26 | 2.28 | 2.12 | 2.24 | 2.24 | -0.88% | 2,835,014 |
| Jan 21, 2026 | 2.32 | 2.34 | 2.22 | 2.26 | 2.26 | -1.74% | 1,153,105 |
| Jan 20, 2026 | 2.40 | 2.46 | 2.28 | 2.30 | 2.30 | -4.96% | 605,419 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | - | 524,669 |
| Jan 16, 2026 | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -1.63% | 960,542 |
| Jan 15, 2026 | 2.42 | 2.54 | 2.42 | 2.46 | 2.46 | -3.15% | 4,961,457 |
| Jan 14, 2026 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | -1.55% | 381,156 |
| Jan 13, 2026 | 2.54 | 2.58 | 2.44 | 2.58 | 2.58 | 6.61% | 835,398 |
| Jan 12, 2026 | 2.48 | 2.50 | 2.38 | 2.42 | 2.42 | 1.68% | 317,101 |
| Jan 9, 2026 | 2.44 | 2.44 | 2.34 | 2.38 | 2.38 | -1.65% | 190,415 |
| Jan 8, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.41 | - | 131,452 |
| Jan 7, 2026 | 2.42 | 2.42 | 2.38 | 2.42 | 2.41 | 0.83% | 182,538 |
| Jan 6, 2026 | 2.50 | 2.52 | 2.38 | 2.40 | 2.39 | -2.44% | 371,168 |
| Jan 5, 2026 | 2.46 | 2.50 | 2.46 | 2.46 | 2.45 | - | 182,651 |
| Dec 30, 2025 | 2.46 | 2.52 | 2.44 | 2.46 | 2.45 | - | 252,734 |
| Dec 29, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.45 | - | 142,171 |
| Dec 26, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.45 | 0.82% | 233,288 |
| Dec 25, 2025 | 2.44 | 2.50 | 2.42 | 2.44 | 2.43 | 0.83% | 326,542 |
| Dec 24, 2025 | 2.48 | 2.48 | 2.40 | 2.42 | 2.41 | -2.42% | 966,693 |
| Dec 23, 2025 | 2.46 | 2.52 | 2.42 | 2.48 | 2.47 | 0.81% | 4,084,388 |
| Dec 22, 2025 | 2.38 | 2.48 | 2.36 | 2.46 | 2.45 | 3.36% | 1,488,534 |
| Dec 19, 2025 | 2.26 | 2.42 | 2.24 | 2.38 | 2.37 | 6.25% | 1,348,199 |
| Dec 18, 2025 | 2.40 | 2.42 | 2.22 | 2.24 | 2.23 | -5.88% | 1,474,772 |
| Dec 17, 2025 | 2.30 | 2.42 | 2.30 | 2.38 | 2.37 | 2.59% | 764,229 |
| Dec 16, 2025 | 2.38 | 2.38 | 2.28 | 2.32 | 2.31 | -3.33% | 1,513,131 |
| Dec 15, 2025 | 2.48 | 2.50 | 2.36 | 2.40 | 2.39 | -3.23% | 1,273,950 |
| Dec 12, 2025 | 2.52 | 2.54 | 2.40 | 2.48 | 2.47 | -2.36% | 4,842,567 |
| Dec 11, 2025 | 2.82 | 2.84 | 2.46 | 2.54 | 2.53 | -9.29% | 1,855,407 |
| Dec 9, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.79 | -0.71% | 1,059,305 |
| Dec 8, 2025 | 2.68 | 2.84 | 2.66 | 2.82 | 2.81 | 5.22% | 2,049,099 |
| Dec 4, 2025 | 2.60 | 2.70 | 2.56 | 2.68 | 2.67 | 3.08% | 1,261,859 |
| Dec 3, 2025 | 2.58 | 2.68 | 2.58 | 2.60 | 2.59 | 1.56% | 573,644 |
| Dec 2, 2025 | 2.58 | 2.60 | 2.54 | 2.56 | 2.55 | - | 304,464 |
| Dec 1, 2025 | 2.60 | 2.60 | 2.52 | 2.56 | 2.55 | -2.29% | 1,263,451 |
| Nov 28, 2025 | 2.64 | 2.64 | 2.60 | 2.62 | 2.61 | 0.77% | 463,070 |
| Nov 27, 2025 | 2.58 | 2.72 | 2.58 | 2.60 | 2.59 | 2.36% | 1,019,094 |
| Nov 26, 2025 | 2.56 | 2.58 | 2.40 | 2.54 | 2.53 | -0.78% | 750,507 |
| Nov 25, 2025 | 2.60 | 2.62 | 2.54 | 2.56 | 2.55 | -0.78% | 278,846 |
| Nov 24, 2025 | 2.68 | 2.74 | 2.52 | 2.58 | 2.57 | -4.44% | 2,335,193 |
| Nov 21, 2025 | 3.00 | 3.02 | 2.68 | 2.70 | 2.69 | -10.60% | 2,279,661 |
| Nov 20, 2025 | 2.86 | 3.06 | 2.84 | 3.02 | 3.01 | 6.34% | 1,179,547 |
| Nov 19, 2025 | 2.82 | 2.88 | 2.80 | 2.84 | 2.83 | 0.71% | 566,031 |
| Nov 18, 2025 | 2.92 | 2.92 | 2.76 | 2.82 | 2.81 | -2.76% | 455,557 |
| Nov 17, 2025 | 2.80 | 2.96 | 2.72 | 2.90 | 2.89 | 4.32% | 1,826,482 |
| Nov 14, 2025 | 2.92 | 2.94 | 2.76 | 2.78 | 2.77 | -4.79% | 3,843,440 |
| Nov 13, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.91 | -5.19% | 601,732 |
| Nov 12, 2025 | 3.10 | 3.10 | 2.98 | 3.08 | 3.07 | -0.65% | 1,176,340 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.09 | -3.13% | 648,686 |
| Nov 10, 2025 | 3.14 | 3.20 | 3.00 | 3.20 | 3.19 | 1.27% | 819,878 |
| Nov 7, 2025 | 3.26 | 3.26 | 3.10 | 3.16 | 3.15 | -1.86% | 1,520,087 |
| Nov 6, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.21 | - | 339,842 |
| Nov 5, 2025 | 3.26 | 3.32 | 3.18 | 3.22 | 3.21 | -1.83% | 1,507,597 |
| Nov 4, 2025 | 3.44 | 3.46 | 3.26 | 3.28 | 3.27 | -4.09% | 1,510,595 |
| Nov 3, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.41 | 1.18% | 758,371 |
| Oct 31, 2025 | 3.54 | 3.56 | 3.34 | 3.38 | 3.37 | -5.06% | 4,778,004 |
| Oct 30, 2025 | 3.64 | 3.66 | 3.50 | 3.56 | 3.55 | -2.20% | 1,259,356 |
| Oct 29, 2025 | 3.64 | 3.70 | 3.64 | 3.64 | 3.63 | - | 1,530,526 |
| Oct 28, 2025 | 3.76 | 3.78 | 3.64 | 3.64 | 3.63 | -2.67% | 1,636,446 |
| Oct 27, 2025 | 3.74 | 3.78 | 3.68 | 3.74 | 3.73 | 0.54% | 776,589 |
| Oct 24, 2025 | 3.62 | 3.74 | 3.54 | 3.72 | 3.71 | 2.76% | 3,048,086 |
| Oct 22, 2025 | 3.66 | 3.68 | 3.58 | 3.62 | 3.61 | -0.55% | 2,960,210 |
| Oct 21, 2025 | 3.84 | 3.84 | 3.60 | 3.64 | 3.63 | -5.21% | 3,359,793 |
| Oct 20, 2025 | 3.98 | 4.02 | 3.78 | 3.84 | 3.83 | -2.54% | 3,010,496 |
| Oct 17, 2025 | 4.02 | 4.18 | 3.90 | 3.94 | 3.93 | -1.50% | 1,386,719 |
| Oct 16, 2025 | 3.96 | 4.04 | 3.90 | 4.00 | 3.99 | 1.01% | 2,298,474 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.82 | 3.96 | 3.95 | -0.50% | 585,913 |
| Oct 14, 2025 | 3.92 | 4.02 | 3.82 | 3.98 | 3.97 | 1.53% | 4,032,194 |
| Oct 10, 2025 | 3.78 | 3.94 | 3.76 | 3.92 | 3.91 | 4.26% | 2,454,673 |
| Oct 9, 2025 | 3.72 | 3.80 | 3.70 | 3.76 | 3.75 | 1.62% | 960,915 |
| Oct 8, 2025 | 3.80 | 3.82 | 3.54 | 3.70 | 3.68 | -2.63% | 1,999,797 |
| Oct 7, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.78 | 1.06% | 5,818,827 |