The ONE Enterprise PCL (BKK:ONEE)
Thailand · Delayed Price · Currency is THB 2.140
-0.020 (-0.93%)
Dec 4, 2025, 4:27 PM ICT
The ONE Enterprise PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 410,331 |
| Dec 2, 2025 | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | - | 175,420 |
| Dec 1, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 262,437 |
| Nov 28, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | 185,079 |
| Nov 27, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 0.94% | 159,439 |
| Nov 26, 2025 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | 0.95% | 225,982 |
| Nov 25, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | - | 102,817 |
| Nov 24, 2025 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 160,712 |
| Nov 21, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 75,902 |
| Nov 20, 2025 | 2.08 | 2.14 | 2.08 | 2.10 | 2.10 | 0.96% | 185,725 |
| Nov 19, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 384,014 |
| Nov 18, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -1.85% | 215,019 |
| Nov 17, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 226,888 |
| Nov 14, 2025 | 2.14 | 2.24 | 2.12 | 2.16 | 2.16 | -0.92% | 279,685 |
| Nov 13, 2025 | 2.26 | 2.30 | 2.14 | 2.18 | 2.18 | -1.80% | 656,088 |
| Nov 12, 2025 | 2.26 | 2.28 | 2.18 | 2.22 | 2.22 | -0.89% | 963,763 |
| Nov 11, 2025 | 2.30 | 2.38 | 2.18 | 2.24 | 2.24 | 13.13% | 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% | 10,871,010 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.18 | 2.20 | 2.20 | -3.51% | 870,646 |
| Oct 10, 2025 | 2.28 | 2.28 | 2.24 | 2.28 | 2.28 | - | 28,474 |
| Oct 9, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 326,223 |
| 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 | - | 179,120 |
| Oct 6, 2025 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | - | 256,839 |
| 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% | 133,615 |
| Oct 1, 2025 | 2.30 | 2.32 | 2.28 | 2.30 | 2.30 | - | 97,267 |
| 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% | 156,150 |
| 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% | 445,981 |
| Sep 23, 2025 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 256,928 |