Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.600
+0.020 (0.78%)
Mar 20, 2026, 4:39 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20262.602.642.582.60-0.78%249,632
Mar 19, 20262.722.722.582.582.58-4.44%903,635
Mar 18, 20262.682.802.682.702.700.75%1,438,756
Mar 17, 20262.662.722.662.682.680.75%750,087
Mar 16, 20262.662.722.642.662.66-375,722
Mar 13, 20262.662.662.622.662.66-482,131
Mar 12, 20262.702.722.622.662.66-1.48%1,871,961
Mar 11, 20262.702.762.702.702.70-837,034
Mar 10, 20262.702.702.622.702.700.75%1,244,490
Mar 9, 20262.622.722.542.682.68-1.47%1,062,853
Mar 6, 20262.742.802.722.722.72-1,041,572
Mar 5, 20262.742.742.642.722.724.62%936,897
Mar 4, 20262.742.742.522.602.60-6.47%2,894,204
Mar 2, 20262.842.882.782.782.78-4.79%2,393,976
Feb 27, 20262.922.982.902.922.92-0.68%1,921,127
Feb 26, 20262.923.062.842.942.941.38%7,450,278
Feb 25, 20262.922.942.842.902.90-2.03%6,583,110
Feb 24, 20262.583.022.562.962.9625.42%39,439,580
Feb 23, 20262.422.422.362.362.36-1.67%886,151
Feb 20, 20262.462.462.362.402.40-1.64%2,622,360
Feb 19, 20262.442.482.402.442.441.67%1,764,426
Feb 18, 20262.402.442.382.402.400.84%2,010,944
Feb 17, 20262.362.402.362.382.38-323,176
Feb 16, 20262.382.402.342.382.38-671,388
Feb 13, 20262.382.382.342.382.380.85%450,883
Feb 12, 20262.342.422.342.362.360.85%1,943,546
Feb 11, 20262.362.382.322.342.34-0.85%1,078,547
Feb 10, 20262.342.362.342.362.360.85%566,030
Feb 9, 20262.342.362.322.342.34-826,394
Feb 6, 20262.322.362.322.342.34-517,679
Feb 5, 20262.342.342.282.342.34-470,318
Feb 4, 20262.322.342.302.342.34-257,989
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