Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
0.00 (0.00%)
Feb 4, 2026, 4:38 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262.342.362.302.342.34-1,392,161
Feb 2, 20262.322.362.282.342.34-741,039
Jan 30, 20262.302.342.302.342.341.74%729,985
Jan 29, 20262.322.362.302.302.30-0.86%657,703
Jan 28, 20262.322.382.282.322.320.87%2,215,596
Jan 27, 20262.262.362.262.302.301.77%3,014,906
Jan 26, 20262.222.282.202.262.261.80%1,412,948
Jan 23, 20262.242.282.202.222.22-0.89%443,920
Jan 22, 20262.262.282.242.242.24-0.88%598,824
Jan 21, 20262.182.322.162.262.261.80%2,130,663
Jan 20, 20262.102.242.102.222.225.71%1,359,521
Jan 19, 20262.102.122.062.102.10-306,192
Jan 16, 20262.102.122.082.102.10-352,014
Jan 15, 20262.082.122.082.102.100.96%133,030
Jan 14, 20262.102.162.062.082.08-0.95%169,113
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