The ONE Enterprise PCL (BKK:ONEE)
Thailand · Delayed Price · Currency is THB 2.940
-0.020 (-0.68%)
Sep 3, 2026, 11:26 AM ICT
The ONE Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.94 | 2.98 | 2.90 | 2.96 | 2.96 | - | 1,840,124 |
| Sep 1, 2026 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | - | 1,033,349 |
| Aug 31, 2026 | 3.00 | 3.02 | 2.84 | 2.96 | 2.96 | -1.33% | 7,364,610 |
| Aug 28, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 370,998 |
| Aug 27, 2026 | 2.94 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 1,409,757 |
| Aug 26, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 700,219 |
| Aug 25, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -0.67% | 449,138 |
| Aug 24, 2026 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | - | 901,223 |
| Aug 21, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.00 | - | 244,111 |
| Aug 20, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.00 | 0.67% | 410,020 |
| Aug 19, 2026 | 2.96 | 3.04 | 2.94 | 3.00 | 2.98 | 1.35% | 787,866 |
| Aug 18, 2026 | 3.02 | 3.04 | 2.94 | 2.96 | 2.94 | -1.99% | 1,124,838 |
| Aug 17, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.00 | 2.03% | 230,987 |
| Aug 14, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.94 | - | 859,542 |
| Aug 13, 2026 | 2.94 | 3.02 | 2.94 | 2.96 | 2.94 | 0.68% | 548,816 |
| Aug 11, 2026 | 3.02 | 3.06 | 2.88 | 2.94 | 2.92 | -2.65% | 1,910,830 |
| Aug 10, 2026 | 3.04 | 3.06 | 3.00 | 3.02 | 3.00 | -0.66% | 389,393 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.02 | -1.30% | 645,007 |
| Aug 6, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.06 | -0.65% | 217,471 |
| Aug 5, 2026 | 3.12 | 3.14 | 3.06 | 3.10 | 3.08 | 0.65% | 763,330 |
| Aug 4, 2026 | 3.24 | 3.24 | 2.98 | 3.08 | 3.06 | -4.94% | 2,689,913 |
| Aug 3, 2026 | 3.16 | 3.28 | 3.16 | 3.24 | 3.22 | 2.53% | 412,181 |
| Jul 31, 2026 | 3.08 | 3.20 | 3.08 | 3.16 | 3.14 | 2.60% | 537,671 |
| Jul 30, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.06 | -3.14% | 325,109 |
| Jul 27, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.16 | 0.63% | 176,766 |
| Jul 24, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.14 | - | 396,896 |
| Jul 23, 2026 | 3.26 | 3.28 | 3.16 | 3.16 | 3.14 | -3.07% | 539,569 |
| Jul 22, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.24 | -0.61% | 511,354 |
| Jul 21, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.26 | 0.61% | 235,670 |
| Jul 20, 2026 | 3.26 | 3.32 | 3.26 | 3.26 | 3.24 | - | 311,943 |
| Jul 17, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.24 | -1.21% | 351,827 |
| Jul 16, 2026 | 3.32 | 3.34 | 3.24 | 3.30 | 3.28 | 1.85% | 692,012 |
| Jul 15, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.22 | -2.41% | 908,492 |
| Jul 14, 2026 | 3.38 | 3.40 | 3.26 | 3.32 | 3.30 | -0.60% | 1,123,558 |
| Jul 13, 2026 | 3.24 | 3.40 | 3.24 | 3.34 | 3.32 | 3.09% | 985,791 |
| Jul 10, 2026 | 3.20 | 3.28 | 3.18 | 3.24 | 3.22 | 1.25% | 745,474 |
| Jul 9, 2026 | 3.08 | 3.30 | 3.00 | 3.20 | 3.18 | 6.67% | 3,707,641 |
| Jul 8, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 2.98 | -3.23% | 763,187 |
| Jul 7, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.08 | 0.65% | 729,936 |
| Jul 6, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.06 | -0.65% | 519,223 |
| Jul 3, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.08 | 1.97% | 921,787 |
| Jul 2, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 3.02 | - | 475,569 |
| Jul 1, 2026 | 3.04 | 3.10 | 2.98 | 3.04 | 3.02 | - | 821,655 |
| Jun 30, 2026 | 2.94 | 3.06 | 2.94 | 3.04 | 3.02 | 3.40% | 1,147,241 |
| Jun 29, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.92 | 0.68% | 478,746 |
| Jun 26, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.90 | -0.68% | 719,495 |
| Jun 25, 2026 | 2.84 | 2.94 | 2.82 | 2.94 | 2.92 | 4.26% | 1,523,962 |
| Jun 24, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.80 | - | 334,686 |
| Jun 23, 2026 | 2.82 | 2.86 | 2.80 | 2.82 | 2.80 | - | 621,044 |
| Jun 22, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.80 | -1.40% | 482,695 |