Oracle Corporation (BKK:ORCL19)
Thailand
· Delayed Price · Currency is THB 5.00
+0.16 (3.31%)
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 6, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | - | 2.89% | 120,819 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 3.86% | 427,327 |
| Mar 4, 2026 | 4.44 | 4.70 | 4.44 | 4.66 | 4.66 | 4.95% | 1,705,594 |
| Mar 2, 2026 | 4.44 | 4.58 | 4.40 | 4.44 | 4.44 | -3.48% | 625,545 |
| Feb 27, 2026 | 4.62 | 4.72 | 4.52 | 4.60 | 4.60 | - | 407,044 |
| Feb 26, 2026 | 4.60 | 4.74 | 4.58 | 4.60 | 4.60 | 1.32% | 386,591 |
| Feb 25, 2026 | 4.54 | 4.56 | 4.36 | 4.54 | 4.54 | 3.18% | 175,203 |
| Feb 24, 2026 | 4.38 | 4.54 | 4.30 | 4.40 | 4.40 | -3.51% | 563,623 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.50 | 4.56 | 4.56 | -6.94% | 324,975 |
| Feb 20, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.90 | 0.41% | 91,011 |
| Feb 19, 2026 | 4.92 | 4.96 | 4.74 | 4.88 | 4.88 | 0.83% | 255,110 |
| Feb 18, 2026 | 4.82 | 4.96 | 4.80 | 4.84 | 4.84 | -2.42% | 57,606 |
| Feb 17, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | - | 98,202 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.84 | 4.96 | 4.96 | 2.06% | 180,419 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.74 | 4.86 | 4.86 | -0.82% | 108,754 |
| Feb 12, 2026 | 4.88 | 5.15 | 4.82 | 4.90 | 4.90 | -1.21% | 200,424 |
| Feb 11, 2026 | 5.05 | 5.20 | 4.92 | 4.96 | 4.96 | -0.40% | 448,160 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.52 | 4.98 | 4.98 | 10.18% | 343,685 |
| Feb 9, 2026 | 4.40 | 4.56 | 4.36 | 4.52 | 4.52 | 2.73% | 233,098 |
| Feb 6, 2026 | 4.66 | 4.66 | 4.26 | 4.40 | 4.40 | -5.98% | 775,285 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.60 | 4.68 | 4.68 | -3.70% | 427,789 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.84 | 4.86 | 4.86 | -4.71% | 847,400 |
| Feb 3, 2026 | 5.15 | 5.50 | 5.05 | 5.10 | 5.10 | - | 530,154 |
| Feb 2, 2026 | 5.20 | 5.30 | 4.92 | 5.10 | 5.10 | -1.92% | 595,897 |
| Jan 30, 2026 | 5.20 | 5.40 | 5.05 | 5.20 | 5.20 | -4.59% | 742,004 |
| Jan 29, 2026 | 5.45 | 5.60 | 5.35 | 5.45 | 5.45 | -1.80% | 721,232 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.40 | 5.55 | 5.55 | -2.63% | 528,061 |
| Jan 27, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | 3.64% | 631,607 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.50 | -2.65% | 383,650 |
| Jan 23, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 87,120 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.30 | 5.60 | 5.60 | -0.88% | 570,338 |
| Jan 21, 2026 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -0.88% | 340,409 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 126,208 |
| Jan 19, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | -0.83% | 241,454 |
| Jan 16, 2026 | 6.05 | 6.20 | 6.00 | 6.05 | 6.05 | -1.63% | 120,101 |
| Jan 15, 2026 | 6.10 | 6.35 | 6.05 | 6.15 | 6.15 | -3.91% | 230,061 |
| Jan 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 100,012 |
| Jan 13, 2026 | 6.10 | 6.50 | 6.10 | 6.45 | 6.45 | 6.61% | 746,965 |
| Jan 12, 2026 | 6.15 | 6.30 | 5.95 | 6.05 | 6.05 | 1.68% | 185,747 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -2.46% | 284,253 |
| Jan 8, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.09 | - | 317,601 |
| Jan 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.09 | 1.67% | 229,033 |
| Jan 6, 2026 | 6.20 | 6.35 | 6.00 | 6.00 | 5.99 | -3.23% | 149,651 |
| Jan 5, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.19 | 0.81% | 122,822 |
| Dec 30, 2025 | 6.10 | 6.25 | 6.05 | 6.15 | 6.14 | - | 19,781 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.14 | - | 305,978 |
| Dec 26, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.14 | - | 9,350 |
| Dec 25, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.14 | 1.65% | 40,246 |
| Dec 24, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 6.04 | -1.63% | 68,639 |
| Dec 23, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.14 | 0.82% | 277,785 |
| Dec 22, 2025 | 5.95 | 6.15 | 5.90 | 6.10 | 6.09 | 2.52% | 304,925 |
| Dec 19, 2025 | 5.65 | 6.05 | 5.65 | 5.95 | 5.94 | 5.31% | 683,494 |
| Dec 18, 2025 | 6.00 | 6.05 | 5.60 | 5.65 | 5.64 | -5.83% | 1,344,134 |
| Dec 17, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.99 | 4.35% | 291,684 |
| Dec 16, 2025 | 5.95 | 6.00 | 5.70 | 5.75 | 5.74 | -3.36% | 356,944 |
| Dec 15, 2025 | 6.25 | 6.25 | 5.90 | 5.95 | 5.94 | -4.80% | 1,228,796 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.00 | 6.25 | 6.24 | -1.57% | 1,744,040 |
| Dec 11, 2025 | 7.10 | 7.10 | 6.10 | 6.35 | 6.34 | -9.29% | 1,233,166 |
| Dec 9, 2025 | 7.05 | 7.15 | 6.95 | 7.00 | 6.98 | -0.71% | 408,639 |
| Dec 8, 2025 | 6.70 | 7.10 | 6.65 | 7.05 | 7.03 | 5.22% | 353,794 |
| Dec 4, 2025 | 6.50 | 6.70 | 6.45 | 6.70 | 6.69 | 3.08% | 192,861 |
| Dec 3, 2025 | 6.45 | 6.70 | 6.40 | 6.50 | 6.49 | 0.78% | 314,152 |
| Dec 2, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.44 | - | 90,188 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.44 | -1.53% | 204,871 |
| Nov 28, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.54 | -1.50% | 96,738 |
| Nov 27, 2025 | 6.40 | 6.80 | 6.40 | 6.65 | 6.64 | 3.91% | 232,743 |
| Nov 26, 2025 | 6.40 | 6.45 | 6.05 | 6.40 | 6.39 | - | 427,351 |
| Nov 25, 2025 | 6.45 | 6.60 | 6.35 | 6.40 | 6.39 | -0.78% | 256,421 |
| Nov 24, 2025 | 6.75 | 6.85 | 6.35 | 6.45 | 6.44 | -4.44% | 753,018 |
| Nov 21, 2025 | 7.55 | 7.60 | 6.75 | 6.75 | 6.74 | -11.18% | 487,324 |
| Nov 20, 2025 | 7.15 | 7.65 | 7.10 | 7.60 | 7.58 | 7.04% | 316,609 |
| Nov 19, 2025 | 7.05 | 7.20 | 7.00 | 7.10 | 7.08 | 0.71% | 490,093 |
| Nov 18, 2025 | 7.30 | 7.30 | 6.95 | 7.05 | 7.03 | -3.42% | 409,785 |
| Nov 17, 2025 | 6.95 | 7.40 | 6.85 | 7.30 | 7.28 | 5.04% | 505,229 |
| Nov 14, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.93 | -5.44% | 1,053,627 |
| Nov 13, 2025 | 7.70 | 7.80 | 7.30 | 7.35 | 7.33 | -5.77% | 812,523 |
| Nov 12, 2025 | 7.75 | 7.80 | 7.50 | 7.80 | 7.78 | 1.30% | 374,675 |
| Nov 11, 2025 | 8.00 | 8.05 | 7.70 | 7.70 | 7.68 | -3.14% | 918,266 |
| Nov 10, 2025 | 7.85 | 8.00 | 7.60 | 7.95 | 7.93 | 1.27% | 295,676 |
| Nov 7, 2025 | 8.10 | 8.10 | 7.75 | 7.85 | 7.83 | -2.48% | 373,796 |
| Nov 6, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.03 | - | 175,892 |
| Nov 5, 2025 | 8.20 | 8.30 | 7.95 | 8.05 | 8.03 | -1.83% | 973,009 |
| Nov 4, 2025 | 8.60 | 8.65 | 8.20 | 8.20 | 8.18 | -4.09% | 514,134 |
| Nov 3, 2025 | 8.50 | 8.60 | 8.35 | 8.55 | 8.53 | - | 381,044 |
| Oct 31, 2025 | 8.90 | 8.90 | 8.35 | 8.55 | 8.53 | -3.93% | 1,172,277 |
| Oct 30, 2025 | 9.15 | 9.15 | 8.80 | 8.90 | 8.88 | -2.73% | 2,055,265 |
| Oct 29, 2025 | 9.20 | 9.30 | 9.10 | 9.15 | 9.13 | -0.54% | 622,736 |
| Oct 28, 2025 | 9.40 | 9.45 | 9.15 | 9.20 | 9.18 | -2.13% | 1,505,773 |
| Oct 27, 2025 | 9.35 | 9.40 | 9.25 | 9.40 | 9.38 | 1.08% | 517,401 |
| Oct 24, 2025 | 9.10 | 9.35 | 8.85 | 9.30 | 9.28 | 2.20% | 1,303,329 |
| Oct 22, 2025 | 9.05 | 9.25 | 9.00 | 9.10 | 9.08 | 0.55% | 1,191,818 |
| Oct 21, 2025 | 9.60 | 9.60 | 9.00 | 9.05 | 9.03 | -5.24% | 1,806,132 |
| Oct 20, 2025 | 9.90 | 10.10 | 9.50 | 9.55 | 9.53 | -2.55% | 1,186,993 |
| Oct 17, 2025 | 10.00 | 10.40 | 9.75 | 9.80 | 9.78 | -1.51% | 1,102,113 |
| Oct 16, 2025 | 9.95 | 10.10 | 9.75 | 9.95 | 9.93 | 0.51% | 590,689 |
| Oct 15, 2025 | 9.95 | 10.00 | 9.60 | 9.90 | 9.88 | -0.50% | 849,574 |
| Oct 14, 2025 | 9.85 | 10.10 | 9.55 | 9.95 | 9.93 | 1.53% | 2,841,377 |
| Oct 10, 2025 | 9.45 | 9.85 | 9.40 | 9.80 | 9.78 | 4.26% | 2,487,147 |
| Oct 9, 2025 | 9.30 | 9.50 | 9.25 | 9.40 | 9.38 | 1.62% | 1,003,757 |
| Oct 8, 2025 | 9.55 | 9.55 | 8.90 | 9.25 | 9.22 | -2.63% | 1,483,050 |