Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.900
-0.020 (-0.69%)
Feb 26, 2026, 2:39 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262.922.922.842.88--0.69%632,923
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
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