The ONE Enterprise PCL (BKK:ONEE)
Thailand · Delayed Price · Currency is THB 1.980
-0.020 (-1.00%)
At close: Nov 10, 2025
The ONE Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 2.30 | 2.38 | 2.18 | 2.26 | 2.24 | 14.14% | 9,250,552 |
| Nov 10, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 224,920 |
| Nov 7, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 806,306 |
| Nov 6, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 214,555 |
| Nov 5, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 256,417 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 121,607 |
| Nov 3, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 312,103 |
| Oct 31, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 214,480 |
| Oct 30, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 135,805 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | - | 176,789 |
| Oct 28, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 192,176 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 628,478 |
| Oct 24, 2025 | 2.02 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | 1,420,547 |
| Oct 22, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 950,016 |
| Oct 21, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 1,355,330 |
| Oct 20, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -0.97% | 359,860 |
| Oct 17, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 317,555 |
| Oct 16, 2025 | 2.06 | 2.18 | 2.06 | 2.06 | 2.06 | 0.98% | 3,155,511 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -7.27% | 10,871,012 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.18 | 2.20 | 2.20 | -3.51% | 872,246 |
| Oct 10, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | - | 28,674 |
| Oct 9, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 336,023 |
| Oct 8, 2025 | 2.24 | 2.32 | 2.24 | 2.26 | 2.26 | 0.89% | 417,430 |
| Oct 7, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | - | 184,620 |
| Oct 6, 2025 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | - | 258,939 |
| Oct 3, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 502,886 |
| Oct 2, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 139,215 |
| Oct 1, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 97,642 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.24 | 2.30 | 2.30 | -0.86% | 582,044 |
| Sep 29, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 160,850 |
| Sep 26, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | - | 211,400 |
| Sep 25, 2025 | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | -0.88% | 507,117 |
| Sep 24, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 487,381 |
| Sep 23, 2025 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 257,128 |
| Sep 22, 2025 | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | -0.85% | 61,511 |
| Sep 19, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 1.72% | 326,928 |
| Sep 18, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -1.69% | 423,300 |
| Sep 17, 2025 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 324,667 |
| Sep 16, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 451,269 |
| Sep 15, 2025 | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 288,484 |
| Sep 12, 2025 | 2.36 | 2.40 | 2.36 | 2.38 | 2.38 | 0.85% | 202,066 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 715,428 |
| Sep 10, 2025 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | 0.84% | 508,305 |
| Sep 9, 2025 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | 0.85% | 235,500 |
| Sep 8, 2025 | 2.34 | 2.36 | 2.30 | 2.36 | 2.36 | 2.61% | 249,858 |
| Sep 5, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | - | 156,706 |
| Sep 4, 2025 | 2.30 | 2.34 | 2.26 | 2.30 | 2.30 | - | 358,691 |
| Sep 3, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | - | 182,413 |
| Sep 2, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | 1.77% | 40,006 |
| Sep 1, 2025 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 1.80% | 185,341 |