Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
-0.020 (-0.85%)
Aug 22, 2025, 4:24 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.342.342.282.342.34-0.85%400,922
Aug 21, 20252.402.402.362.362.31-0.84%953,314
Aug 20, 20252.382.442.382.382.330.85%1,188,540
Aug 19, 20252.322.382.302.362.313.51%957,274
Aug 18, 20252.322.342.282.282.23-928,437
Aug 15, 20252.302.362.282.282.23-2.56%866,899
Aug 14, 20252.422.422.302.342.29-1.68%1,129,830
Aug 13, 20252.442.442.382.382.33-1,865,881
Aug 8, 20252.422.442.382.382.33-0.83%777,553
Aug 7, 20252.382.462.382.402.350.84%1,159,385
Aug 6, 20252.362.422.342.382.330.85%1,242,523
Aug 5, 20252.382.422.362.362.31-0.84%485,800
Aug 4, 20252.382.402.362.382.33-364,852
Aug 1, 20252.462.522.382.382.33-3.25%3,155,890
Jul 31, 20252.422.502.382.462.412.50%3,999,148
Jul 30, 20252.422.462.402.402.35-0.83%1,406,179
Jul 29, 20252.462.462.362.422.37-1.63%2,526,952
Jul 25, 20252.262.462.262.462.419.82%21,375,960
Jul 24, 20252.282.282.222.242.19-0.88%8,202,326
Jul 23, 20252.262.282.242.262.210.89%284,079
Jul 22, 20252.242.262.242.242.24-404,951
Jul 21, 20252.262.282.222.242.24-0.88%551,909
Jul 18, 20252.282.322.262.262.26-1.74%728,757
Jul 17, 20252.222.302.202.302.303.60%1,168,304
Jul 16, 20252.222.262.202.222.220.91%1,271,437
Jul 15, 20252.142.222.142.202.202.80%1,767,504
Jul 14, 20252.142.142.102.142.140.94%441,447
Jul 11, 20252.082.122.062.122.121.92%402,976
Jul 9, 20252.122.122.082.082.08-0.95%473,029
Jul 8, 20252.102.142.082.102.10-369,569
Jul 7, 20252.102.122.042.102.100.96%453,725
Jul 4, 20252.102.122.062.082.080.97%928,982
Jul 3, 20252.042.102.042.062.061.98%355,608
Jul 2, 20252.022.042.022.022.02-103,309
Jul 1, 20252.002.042.002.022.021.00%188,635
Jun 30, 20251.992.041.992.002.00-432,056
Jun 27, 20252.022.042.002.002.00-0.99%385,314
Jun 26, 20252.042.082.002.022.02-1.94%1,327,561
Jun 25, 20252.062.082.002.062.06-2,054,047
Jun 24, 20252.062.062.042.062.061.98%520,100
Jun 23, 20252.042.062.022.022.02-1.94%752,913
Jun 20, 20252.062.082.042.062.060.98%112,420
Jun 19, 20252.042.082.042.042.04-0.97%368,189
Jun 18, 20252.102.102.062.062.06-0.96%362,524
Jun 17, 20252.082.102.082.082.08-186,318
Jun 16, 20252.082.102.062.082.08-901,310
Jun 13, 20252.082.102.082.082.08-0.95%581,240
Jun 12, 20252.122.122.082.102.10-0.94%199,791
Jun 11, 20252.122.122.102.122.120.95%164,000
Jun 10, 20252.102.142.082.102.10-632,899