Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.300
+0.040 (1.77%)
Sep 26, 2025, 4:06 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252.262.282.242.262.26-0.88%507,117
Sep 24, 20252.282.302.262.282.28-0.87%487,381
Sep 23, 20252.322.342.302.302.30-1.71%257,128
Sep 22, 20252.342.362.322.342.34-0.85%61,511
Sep 19, 20252.302.362.302.362.361.72%326,928
Sep 18, 20252.382.382.322.322.32-1.69%423,300
Sep 17, 20252.362.382.342.362.36-0.84%324,667
Sep 16, 20252.362.382.342.382.380.85%451,269
Sep 15, 20252.382.382.342.362.36-0.84%288,484
Sep 12, 20252.362.402.362.382.380.85%202,066
Sep 11, 20252.402.402.362.362.36-1.67%715,428
Sep 10, 20252.402.422.382.402.400.84%508,305
Sep 9, 20252.382.402.362.382.380.85%235,500
Sep 8, 20252.342.362.302.362.362.61%249,858
Sep 5, 20252.322.322.282.302.30-156,706
Sep 4, 20252.302.342.262.302.30-358,691
Sep 3, 20252.302.342.302.302.30-182,413
Sep 2, 20252.242.342.242.302.301.77%40,006
Sep 1, 20252.222.302.222.262.261.80%185,341
Aug 29, 20252.242.262.222.222.22-1.77%1,135,907
Aug 28, 20252.302.302.262.262.26-0.88%155,999
Aug 27, 20252.322.322.262.282.28-0.87%314,941
Aug 26, 20252.322.342.282.302.30-0.86%208,122
Aug 25, 20252.362.362.322.322.32-0.85%84,414
Aug 22, 20252.342.342.282.342.34-0.85%400,922
Aug 21, 20252.402.402.362.362.31-0.84%953,314
Aug 20, 20252.382.442.382.382.330.85%1,188,540
Aug 19, 20252.322.382.302.362.313.51%957,274
Aug 18, 20252.322.342.282.282.23-928,437
Aug 15, 20252.302.362.282.282.23-2.56%866,899
Aug 14, 20252.422.422.302.342.29-1.68%1,129,830
Aug 13, 20252.442.442.382.382.33-1,865,881
Aug 8, 20252.422.442.382.382.33-0.83%777,553
Aug 7, 20252.382.462.382.402.350.84%1,156,785
Aug 6, 20252.362.422.342.382.330.85%1,242,523
Aug 5, 20252.382.422.362.362.31-0.84%485,800
Aug 4, 20252.382.402.362.382.38-364,852
Aug 1, 20252.462.522.382.382.33-3.25%3,155,890
Jul 31, 20252.422.502.382.462.412.50%3,999,148
Jul 30, 20252.422.462.402.402.35-0.83%1,406,179
Jul 29, 20252.462.462.362.422.37-1.63%2,526,952
Jul 25, 20252.262.462.262.462.419.82%21,375,960
Jul 24, 20252.282.282.222.242.19-0.88%8,202,326
Jul 23, 20252.262.282.242.262.210.89%284,079
Jul 22, 20252.242.262.242.242.19-404,951
Jul 21, 20252.262.282.222.242.19-0.88%551,909
Jul 18, 20252.282.322.262.262.21-1.74%728,757
Jul 17, 20252.222.302.202.302.253.60%1,168,304
Jul 16, 20252.222.262.202.222.170.91%1,271,437
Jul 15, 20252.142.222.142.202.152.80%1,767,504