Skip to main content
Oracle Corporation (BKK:ORCL06)
Thailand flag Thailand · Delayed Price · Currency is THB
2.240
-0.100 (-4.27%)
At close: Apr 27, 2026

Oracle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.222.262.142.142.14-4.46%2,396,846
Apr 27, 20262.242.362.202.242.24-4.27%4,322,072
Apr 24, 20262.322.382.262.342.34-0.85%6,072,179
Apr 23, 20262.382.442.322.362.36-1.67%938,928
Apr 22, 20262.322.402.282.402.403.45%3,002,650
Apr 21, 20262.202.322.202.322.324.50%776,635
Apr 20, 20262.242.362.202.222.22-5.13%2,863,520
Apr 17, 20262.302.342.242.342.344.46%4,841,962
Apr 16, 20261.762.261.732.242.2425.14%5,061,064
Apr 10, 20261.781.861.741.791.79-3.76%12,211,090
Apr 9, 20261.931.941.851.861.86-3.12%3,337,249
Apr 8, 20261.911.941.841.921.911.59%5,657,902
Apr 7, 20261.911.911.881.891.880.53%1,064,549
Apr 3, 20261.861.931.841.881.870.53%217,247
Apr 2, 20261.941.971.851.871.86-3.61%516,659
Apr 1, 20261.851.951.841.941.934.86%4,518,428
Mar 31, 20261.851.861.801.851.840.54%204,592
Mar 30, 20261.861.861.821.841.83-2.13%528,614
Mar 27, 20261.901.921.861.881.87-1,279,210
Mar 26, 20261.951.961.881.881.87-4.08%2,853,181
Mar 25, 20262.002.001.921.961.95-2.00%755,485
Mar 24, 20261.952.021.952.001.993.63%590,819
Mar 23, 20262.022.041.921.931.92-5.39%966,275
Mar 20, 20261.982.061.972.042.033.03%2,538,352
Mar 19, 20262.022.021.981.981.97-1.00%1,495,511
Mar 18, 20262.022.061.992.001.99-0.99%571,569
Mar 17, 20262.042.042.002.022.01-0.98%2,015,574
Mar 16, 20262.082.082.002.042.03-0.97%559,499
Mar 13, 20262.102.142.002.062.05-0.96%9,276,441
Mar 12, 20262.102.182.042.082.07-0.95%6,452,298
Mar 11, 20261.952.121.882.102.097.14%4,442,746
Mar 10, 20261.951.961.891.961.951.03%1,431,892
Mar 9, 20261.992.021.901.941.93-3.00%2,654,561
Mar 6, 20261.932.021.912.001.993.63%1,696,682
Mar 5, 20261.881.941.881.931.923.21%5,836,924
Mar 4, 20261.771.881.771.871.865.65%1,423,691
Mar 2, 20261.841.841.751.771.76-4.32%2,736,510
Feb 27, 20261.851.881.811.851.84-4,130,360
Feb 26, 20261.851.901.831.851.841.09%3,642,391
Feb 25, 20261.751.831.741.831.824.57%891,705
Feb 24, 20261.821.831.721.751.75-3.31%1,275,894
Feb 23, 20261.961.961.801.811.80-7.65%1,412,204
Feb 20, 20261.961.991.941.961.95-840,780
Feb 19, 20261.951.971.901.961.95-2,457,502
Feb 18, 20261.981.991.921.961.95-1.01%940,606
Feb 17, 20261.991.991.971.981.97-0.50%235,172
Feb 16, 20261.952.021.941.991.982.58%381,284
Feb 13, 20261.971.971.901.941.93-1.52%2,212,590
Feb 12, 20261.992.061.921.971.96-1.01%1,602,564
Feb 11, 20261.992.081.961.991.98-2,419,384
Feb 10, 20261.822.001.801.991.989.34%2,126,570
Feb 9, 20261.761.821.751.821.813.41%1,401,163
Feb 6, 20261.871.871.701.761.75-5.88%774,357
Feb 5, 20261.951.951.831.871.86-4.10%2,764,464
Feb 4, 20262.042.041.921.951.94-3.47%6,569,798
Feb 3, 20262.062.202.022.022.01-6,732,978
Feb 2, 20262.102.121.962.022.01-3.81%2,196,381
Jan 30, 20262.162.162.022.102.09-2.78%4,733,225
Jan 29, 20262.182.282.142.162.15-0.92%2,021,451
Jan 28, 20262.282.302.162.182.17-4.39%1,411,995
Jan 27, 20262.202.322.202.282.273.64%1,414,360
Jan 26, 20262.242.242.142.202.19-0.90%493,697
Jan 23, 20262.242.262.202.222.21-0.89%739,408
Jan 22, 20262.262.282.122.242.23-0.88%2,835,014
Jan 21, 20262.322.342.222.262.25-1.74%1,153,105
Jan 20, 20262.402.462.282.302.29-4.96%605,419
Jan 19, 20262.422.422.342.422.41-524,669
Jan 16, 20262.462.482.382.422.41-1.63%960,542
Jan 15, 20262.542.542.422.462.45-3.15%4,961,457
Jan 14, 20262.542.602.522.542.53-1.55%381,156
Jan 13, 20262.442.582.442.582.576.61%835,398
Jan 12, 20262.402.502.382.422.411.68%317,101
Jan 9, 20262.442.442.342.382.37-1.65%190,415
Jan 8, 20262.422.442.402.422.41-131,452
Jan 7, 20262.422.422.382.422.410.83%182,538
Jan 6, 20262.502.522.382.402.39-2.44%371,168
Jan 5, 20262.462.502.462.462.45-182,651
Dec 30, 20252.462.522.442.462.45-252,734
Dec 29, 20252.462.482.442.462.45-142,171
Dec 26, 20252.462.482.442.462.450.82%233,288
Dec 25, 20252.442.502.422.442.430.83%326,542
Dec 24, 20252.482.482.402.422.41-2.42%966,693
Dec 23, 20252.462.522.422.482.470.81%4,084,388
Dec 22, 20252.382.482.362.462.453.36%1,488,534
Dec 19, 20252.262.422.242.382.376.25%1,348,199
Dec 18, 20252.402.422.222.242.23-5.88%1,474,772
Dec 17, 20252.302.422.302.382.372.59%764,229
Dec 16, 20252.382.382.282.322.31-3.33%1,513,131
Dec 15, 20252.482.502.362.402.39-3.23%1,273,950
Dec 12, 20252.522.542.402.482.47-2.36%4,842,567
Dec 11, 20252.822.842.462.542.53-9.29%1,855,407
Dec 9, 20252.842.862.782.802.79-0.71%1,059,305
Dec 8, 20252.682.842.662.822.815.22%2,049,099
Dec 4, 20252.602.702.562.682.673.08%1,261,859
Dec 3, 20252.582.682.582.602.591.56%573,644
Dec 2, 20252.582.602.542.562.55-304,464
Dec 1, 20252.602.602.522.562.55-2.29%1,263,451
Nov 28, 20252.642.642.602.622.610.77%463,070
Nov 27, 20252.582.722.582.602.592.36%1,019,094
Nov 26, 20252.562.582.402.542.53-0.78%750,507