Skip to main content
logo
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.480
-0.020 (-0.80%)
May 21, 2026, 4:37 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262.502.522.482.482.48-0.80%235,074
May 20, 20262.522.542.502.502.50-169,224
May 19, 20262.502.542.482.502.50-1.57%725,529
May 18, 20262.462.542.462.542.543.25%731,172
May 15, 20262.402.462.342.462.462.50%2,948,420
May 14, 20262.402.482.382.402.40-1,396,295
May 13, 20262.582.582.402.402.40-6.98%2,526,724
May 12, 20262.622.622.522.582.58-1.53%1,458,638
May 11, 20262.642.642.602.622.62-0.76%761,555
May 8, 20262.602.642.602.642.64-320,752
May 7, 20262.562.642.562.642.643.94%2,168,658
May 6, 20262.542.602.502.542.54-2,380,887
May 5, 20262.562.582.482.542.54-4.51%3,238,892
Apr 30, 20262.682.702.622.662.53-682,241
Apr 29, 20262.642.702.602.662.530.76%557,698
Apr 28, 20262.642.642.382.642.510.76%1,596,757
Apr 27, 20262.622.662.582.622.490.77%736,467
Apr 24, 20262.642.642.582.602.47-1.52%403,975
Apr 23, 20262.682.682.602.642.51-1.49%1,033,510
Apr 22, 20262.682.702.642.682.55-128,610
Apr 21, 20262.642.682.622.682.551.52%821,439
Apr 20, 20262.682.682.602.642.51-0.75%680,585
Apr 17, 20262.662.682.622.662.53-283,460
Apr 16, 20262.642.662.622.662.531.53%392,770
Apr 10, 20262.662.762.622.622.49-1.50%1,307,441
Apr 9, 20262.702.702.662.662.53-0.75%195,074
Apr 8, 20262.662.742.642.682.550.75%770,646
Apr 7, 20262.642.682.622.662.530.76%212,375
Apr 3, 20262.662.662.642.642.51-0.75%364,566
Apr 2, 20262.702.722.662.662.53-1.48%425,139
Apr 1, 20262.682.722.682.702.57-518,669
Mar 31, 20262.642.702.642.702.572.27%165,985
Mar 30, 20262.642.722.622.642.51-375,140
Mar 27, 20262.682.682.622.642.510.76%512,337
Mar 26, 20262.562.622.562.622.493.15%556,381
Mar 25, 20262.522.602.522.542.420.79%599,183
Mar 24, 20262.522.582.502.522.400.80%348,834
Mar 23, 20262.582.602.502.502.38-3.85%588,245
Mar 20, 20262.602.642.582.602.470.78%434,660
Mar 19, 20262.722.722.582.582.45-4.44%903,635
Mar 18, 20262.682.802.682.702.570.75%1,438,756
Mar 17, 20262.662.722.662.682.550.75%750,087
Mar 16, 20262.662.722.642.662.53-375,722
Mar 13, 20262.662.662.622.662.53-482,131
Mar 12, 20262.702.722.622.662.53-1.48%1,871,961
Mar 11, 20262.702.762.702.702.57-837,034
Mar 10, 20262.702.702.622.702.570.75%1,244,490
Mar 9, 20262.622.722.542.682.55-1.47%1,062,853
Mar 6, 20262.742.802.722.722.59-1,041,572
Mar 5, 20262.742.742.642.722.594.62%936,897