Oracle Corporation (BKK:ORCL19)
Thailand
· Delayed Price · Currency is THB 5.35
-0.25 (-4.46%)
At close: Apr 28, 2026
Oracle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 349,279 |
| Apr 27, 2026 | 5.80 | 5.85 | 5.50 | 5.60 | 5.60 | -2.61% | 669,444 |
| Apr 24, 2026 | 5.75 | 5.95 | 5.70 | 5.75 | 5.75 | -3.36% | 562,183 |
| Apr 23, 2026 | 5.95 | 6.10 | 5.75 | 5.95 | 5.95 | -1.65% | 666,616 |
| Apr 22, 2026 | 5.95 | 6.05 | 5.75 | 6.05 | 6.05 | 4.31% | 917,973 |
| Apr 21, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 4.50% | 591,277 |
| Apr 20, 2026 | 5.85 | 5.90 | 5.50 | 5.55 | 5.55 | -5.13% | 1,336,600 |
| Apr 17, 2026 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 1,539,227 |
| Apr 16, 2026 | 4.40 | 5.65 | 4.34 | 5.60 | 5.60 | 25.56% | 1,861,098 |
| Apr 10, 2026 | 4.46 | 4.62 | 4.36 | 4.46 | 4.46 | -3.04% | 686,138 |
| Apr 9, 2026 | 4.78 | 4.84 | 4.60 | 4.60 | 4.60 | -3.77% | 608,723 |
| Apr 8, 2026 | 4.72 | 4.82 | 4.60 | 4.78 | 4.77 | 1.27% | 392,361 |
| Apr 7, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.71 | -0.42% | 49,004 |
| Apr 3, 2026 | 4.66 | 4.78 | 4.60 | 4.74 | 4.73 | 1.72% | 343,266 |
| Apr 2, 2026 | 4.86 | 4.92 | 4.64 | 4.66 | 4.65 | -3.32% | 441,295 |
| Apr 1, 2026 | 4.62 | 4.88 | 4.62 | 4.82 | 4.81 | 3.88% | 387,553 |
| Mar 31, 2026 | 4.64 | 4.64 | 4.52 | 4.64 | 4.63 | 0.87% | 209,933 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.54 | 4.60 | 4.59 | -2.13% | 105,514 |
| Mar 27, 2026 | 4.72 | 4.82 | 4.66 | 4.70 | 4.69 | -0.42% | 251,786 |
| Mar 26, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.71 | -4.07% | 418,448 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.84 | 4.92 | 4.91 | -1.60% | 87,827 |
| Mar 24, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 4.99 | 3.73% | 150,786 |
| Mar 23, 2026 | 5.05 | 5.05 | 4.80 | 4.82 | 4.81 | -4.55% | 262,922 |
| Mar 20, 2026 | 4.96 | 5.15 | 4.94 | 5.05 | 5.04 | 1.41% | 266,217 |
| Mar 19, 2026 | 5.10 | 5.10 | 4.96 | 4.98 | 4.97 | -2.35% | 149,174 |
| Mar 18, 2026 | 5.05 | 5.10 | 4.96 | 5.10 | 5.09 | 0.99% | 337,161 |
| Mar 17, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.04 | -0.98% | 604,981 |
| Mar 16, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.09 | -0.97% | 607,305 |
| Mar 13, 2026 | 5.20 | 5.35 | 5.05 | 5.15 | 5.14 | -0.96% | 478,167 |
| Mar 12, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.19 | -0.95% | 791,665 |
| Mar 11, 2026 | 4.86 | 5.30 | 4.70 | 5.25 | 5.24 | 7.58% | 1,682,935 |
| Mar 10, 2026 | 4.84 | 4.90 | 4.72 | 4.88 | 4.87 | - | 870,025 |
| Mar 9, 2026 | 4.98 | 5.05 | 4.76 | 4.88 | 4.87 | -2.40% | 850,006 |
| Mar 6, 2026 | 4.86 | 5.00 | 4.80 | 5.00 | 4.99 | 3.31% | 535,502 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.83 | 3.86% | 427,327 |
| Mar 4, 2026 | 4.44 | 4.70 | 4.44 | 4.66 | 4.65 | 4.95% | 1,705,594 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.40 | 4.44 | 4.43 | -3.48% | 625,545 |
| Feb 27, 2026 | 4.62 | 4.72 | 4.52 | 4.60 | 4.59 | - | 407,044 |
| Feb 26, 2026 | 4.62 | 4.74 | 4.58 | 4.60 | 4.59 | 1.32% | 386,591 |
| Feb 25, 2026 | 4.38 | 4.56 | 4.36 | 4.54 | 4.53 | 3.18% | 175,203 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.30 | 4.40 | 4.39 | -3.51% | 563,623 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.50 | 4.56 | 4.55 | -6.94% | 324,975 |
| Feb 20, 2026 | 4.88 | 4.98 | 4.88 | 4.90 | 4.89 | 0.41% | 91,011 |
| Feb 19, 2026 | 4.88 | 4.96 | 4.74 | 4.88 | 4.87 | 0.83% | 255,110 |
| Feb 18, 2026 | 4.96 | 4.96 | 4.80 | 4.84 | 4.83 | -2.42% | 57,606 |
| Feb 17, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.95 | - | 98,202 |
| Feb 16, 2026 | 4.86 | 5.05 | 4.84 | 4.96 | 4.95 | 2.06% | 180,419 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.74 | 4.86 | 4.85 | -0.82% | 108,754 |
| Feb 12, 2026 | 4.96 | 5.15 | 4.82 | 4.90 | 4.89 | -1.21% | 200,424 |
| Feb 11, 2026 | 4.98 | 5.20 | 4.92 | 4.96 | 4.95 | -0.40% | 448,160 |
| Feb 10, 2026 | 4.54 | 5.00 | 4.52 | 4.98 | 4.97 | 10.18% | 343,685 |
| Feb 9, 2026 | 4.40 | 4.56 | 4.36 | 4.52 | 4.51 | 2.73% | 233,098 |
| Feb 6, 2026 | 4.66 | 4.66 | 4.26 | 4.40 | 4.39 | -5.98% | 775,285 |
| Feb 5, 2026 | 4.88 | 4.88 | 4.60 | 4.68 | 4.67 | -3.70% | 427,789 |
| Feb 4, 2026 | 5.10 | 5.10 | 4.84 | 4.86 | 4.85 | -4.71% | 847,400 |
| Feb 3, 2026 | 5.15 | 5.50 | 5.05 | 5.10 | 5.09 | - | 530,154 |
| Feb 2, 2026 | 5.20 | 5.30 | 4.92 | 5.10 | 5.09 | -1.92% | 595,897 |
| Jan 30, 2026 | 5.40 | 5.40 | 5.05 | 5.20 | 5.19 | -4.59% | 742,004 |
| Jan 29, 2026 | 5.55 | 5.60 | 5.35 | 5.45 | 5.43 | -1.80% | 721,232 |
| Jan 28, 2026 | 5.70 | 5.75 | 5.40 | 5.55 | 5.53 | -2.63% | 528,061 |
| Jan 27, 2026 | 5.50 | 5.80 | 5.50 | 5.70 | 5.68 | 3.64% | 631,607 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.40 | 5.50 | 5.48 | -2.65% | 383,650 |
| Jan 23, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.63 | 0.89% | 87,120 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.30 | 5.60 | 5.58 | -0.88% | 570,338 |
| Jan 21, 2026 | 5.80 | 5.85 | 5.60 | 5.65 | 5.63 | -0.88% | 340,409 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.68 | -5.00% | 126,208 |
| Jan 19, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 5.98 | -0.83% | 241,454 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.00 | 6.05 | 6.03 | -1.63% | 120,101 |
| Jan 15, 2026 | 6.35 | 6.35 | 6.05 | 6.15 | 6.13 | -3.91% | 230,061 |
| Jan 14, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.38 | -0.78% | 100,012 |
| Jan 13, 2026 | 6.10 | 6.50 | 6.10 | 6.45 | 6.43 | 6.61% | 746,965 |
| Jan 12, 2026 | 6.00 | 6.30 | 5.95 | 6.05 | 6.03 | 1.68% | 185,747 |
| Jan 9, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.93 | -2.46% | 284,253 |
| Jan 8, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.07 | - | 317,601 |
| Jan 7, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.07 | 1.67% | 229,033 |
| Jan 6, 2026 | 6.20 | 6.35 | 6.00 | 6.00 | 5.97 | -3.23% | 149,651 |
| Jan 5, 2026 | 6.15 | 6.25 | 6.15 | 6.20 | 6.17 | 0.81% | 122,822 |
| Dec 30, 2025 | 6.10 | 6.25 | 6.05 | 6.15 | 6.12 | - | 19,781 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.12 | - | 305,978 |
| Dec 26, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.12 | - | 9,350 |
| Dec 25, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 6.12 | 1.65% | 40,246 |
| Dec 24, 2025 | 6.15 | 6.15 | 6.00 | 6.05 | 6.02 | -1.63% | 68,639 |
| Dec 23, 2025 | 6.10 | 6.20 | 6.05 | 6.15 | 6.12 | 0.82% | 277,785 |
| Dec 22, 2025 | 5.95 | 6.15 | 5.90 | 6.10 | 6.07 | 2.52% | 304,925 |
| Dec 19, 2025 | 5.65 | 6.05 | 5.65 | 5.95 | 5.92 | 5.31% | 683,494 |
| Dec 18, 2025 | 6.00 | 6.05 | 5.60 | 5.65 | 5.62 | -5.83% | 1,344,134 |
| Dec 17, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.97 | 4.35% | 291,684 |
| Dec 16, 2025 | 5.95 | 6.00 | 5.70 | 5.75 | 5.72 | -3.36% | 356,944 |
| Dec 15, 2025 | 6.25 | 6.25 | 5.90 | 5.95 | 5.92 | -4.80% | 1,228,796 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.00 | 6.25 | 6.22 | -1.57% | 1,744,040 |
| Dec 11, 2025 | 7.10 | 7.10 | 6.10 | 6.35 | 6.32 | -9.29% | 1,233,166 |
| Dec 9, 2025 | 7.05 | 7.15 | 6.95 | 7.00 | 6.97 | -0.71% | 408,639 |
| Dec 8, 2025 | 6.70 | 7.10 | 6.65 | 7.05 | 7.02 | 5.22% | 353,794 |
| Dec 4, 2025 | 6.50 | 6.70 | 6.45 | 6.70 | 6.67 | 3.08% | 192,861 |
| Dec 3, 2025 | 6.45 | 6.70 | 6.40 | 6.50 | 6.47 | 0.78% | 314,152 |
| Dec 2, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.42 | - | 90,188 |
| Dec 1, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.42 | -1.53% | 204,871 |
| Nov 28, 2025 | 6.65 | 6.70 | 6.50 | 6.55 | 6.52 | -1.50% | 96,738 |
| Nov 27, 2025 | 6.40 | 6.80 | 6.40 | 6.65 | 6.62 | 3.91% | 232,743 |
| Nov 26, 2025 | 6.40 | 6.45 | 6.05 | 6.40 | 6.37 | - | 427,351 |