Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.100
+0.020 (0.96%)
Jan 15, 2026, 11:56 AM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20262.102.162.102.10--86,970
Jan 13, 20262.082.102.062.102.100.96%163,152
Jan 12, 20262.142.162.082.082.08-1.89%124,964
Jan 9, 20262.142.142.102.122.12-0.93%152,831
Jan 8, 20262.162.162.122.142.14-0.93%74,584
Jan 7, 20262.142.162.122.162.160.93%97,424
Jan 6, 20262.122.142.102.142.14-202,545
Jan 5, 20262.142.142.122.142.14-55,000
Dec 30, 20252.122.142.102.142.140.94%39,576
Dec 29, 20252.122.142.102.122.12-0.93%138,610
Dec 26, 20252.142.162.122.142.14-114,274
Dec 25, 20252.142.162.102.142.14-127,919
Dec 24, 20252.162.162.142.142.14-111,409
Dec 23, 20252.122.182.122.142.14-313,878
Dec 22, 20252.122.142.102.142.140.94%163,652
Dec 19, 20252.142.142.102.122.12-256,940
Dec 18, 20252.162.162.122.122.12-1.85%208,778
Dec 17, 20252.162.162.122.162.160.93%147,415
Dec 16, 20252.142.142.102.142.14-494,103
Dec 15, 20252.162.182.142.142.14-0.93%28,511
Dec 12, 20252.142.162.122.162.161.89%149,350
Dec 11, 20252.162.162.102.122.12-0.93%79,888
Dec 9, 20252.142.202.122.142.14-108,984
Dec 8, 20252.162.162.122.142.14-302,662
Dec 4, 20252.202.202.122.142.14-0.93%236,722
Dec 3, 20252.162.182.142.162.16-0.92%410,331
Dec 2, 20252.182.182.142.182.18-175,420
Dec 1, 20252.182.182.162.182.18-262,437
Nov 28, 20252.162.182.162.182.181.87%185,079
Nov 27, 20252.122.162.122.142.140.94%159,439
Nov 26, 20252.102.162.102.122.120.95%225,982
Nov 25, 20252.122.142.082.102.10-102,817
Nov 24, 20252.082.122.042.102.100.96%160,712
Nov 21, 20252.102.122.082.082.08-0.95%75,902
Nov 20, 20252.082.142.082.102.100.96%185,725
Nov 19, 20252.102.122.062.082.08-1.89%384,014
Nov 18, 20252.182.182.102.122.12-1.85%215,019
Nov 17, 20252.162.182.142.162.16-226,888
Nov 14, 20252.142.242.122.162.16-0.92%279,685
Nov 13, 20252.262.302.142.182.18-1.80%656,088
Nov 12, 20252.262.282.182.222.22-0.89%963,763
Nov 11, 20252.302.382.182.242.2413.13%9,250,552
Nov 10, 20251.992.001.971.981.98-1.00%224,920
Nov 7, 20251.952.001.952.002.002.04%806,306
Nov 6, 20251.961.991.951.961.960.51%214,555
Nov 5, 20251.961.981.941.951.95-0.51%256,417
Nov 4, 20251.991.991.961.961.96-1.51%121,607
Nov 3, 20251.981.991.961.991.991.02%312,103
Oct 31, 20251.971.991.961.971.97-0.51%214,480
Oct 30, 20251.981.991.961.981.980.51%135,805