On Holding AG (BKK:ONON03)
Thailand · Delayed Price · Currency is THB 2.960
+0.100 (3.50%)
At close: Dec 26, 2025
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.00 | 3.04 | 2.90 | 2.98 | 2.98 | 1.36% | 246,947 |
| Dec 29, 2025 | 2.92 | 2.96 | 2.88 | 2.94 | 2.94 | -0.68% | 13,382 |
| Dec 26, 2025 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | 3.50% | 6,948 |
| Dec 25, 2025 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -3.38% | 659,526 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.99% | 245,647 |
| Dec 23, 2025 | 3.06 | 3.06 | 3.00 | 3.02 | 3.02 | -0.66% | 16,743 |
| Dec 22, 2025 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | - | 161,344 |
| Dec 19, 2025 | 3.04 | 3.14 | 3.02 | 3.04 | 3.04 | - | 205,150 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 30,524 |
| Dec 17, 2025 | 3.06 | 3.12 | 2.98 | 3.04 | 3.04 | 1.33% | 227,279 |
| Dec 16, 2025 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 387,775 |
| Dec 15, 2025 | 3.10 | 3.16 | 3.08 | 3.08 | 3.08 | -1.28% | 28,319 |
| Dec 12, 2025 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | 0.65% | 273,099 |
| Dec 11, 2025 | 3.00 | 3.12 | 2.98 | 3.10 | 3.10 | 3.33% | 309,700 |
| Dec 9, 2025 | 3.08 | 3.08 | 2.94 | 3.00 | 3.00 | -2.60% | 767,742 |
| Dec 8, 2025 | 3.04 | 3.12 | 2.98 | 3.08 | 3.08 | 1.99% | 451,545 |
| Dec 4, 2025 | 2.90 | 3.04 | 2.86 | 3.02 | 3.02 | 4.86% | 1,491,961 |
| Dec 3, 2025 | 2.88 | 2.98 | 2.88 | 2.88 | 2.88 | - | 655,673 |
| Dec 2, 2025 | 2.88 | 2.90 | 2.80 | 2.88 | 2.88 | 3.60% | 591,041 |
| Dec 1, 2025 | 2.84 | 2.86 | 2.78 | 2.78 | 2.78 | - | 636,882 |
| Nov 28, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 68,376 |
| Nov 27, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 2.80 | 3.70% | 1,058,512 |
| Nov 26, 2025 | 2.66 | 2.78 | 2.62 | 2.70 | 2.70 | 2.27% | 681,432 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | - | 67,977 |
| Nov 24, 2025 | 2.70 | 2.72 | 2.64 | 2.64 | 2.64 | -2.94% | 165,125 |
| Nov 21, 2025 | 2.70 | 2.84 | 2.70 | 2.72 | 2.72 | -3.55% | 1,432,999 |
| Nov 20, 2025 | 2.84 | 2.86 | 2.74 | 2.82 | 2.82 | 1.44% | 1,837,582 |
| Nov 19, 2025 | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | 3.73% | 480,571 |
| Nov 18, 2025 | 2.78 | 2.78 | 2.66 | 2.68 | 2.68 | -4.29% | 2,146,516 |
| Nov 17, 2025 | 2.72 | 2.86 | 2.68 | 2.80 | 2.80 | 2.19% | 680,769 |
| Nov 14, 2025 | 2.74 | 2.88 | 2.70 | 2.74 | 2.74 | - | 2,737,991 |
| Nov 13, 2025 | 2.58 | 2.92 | 2.46 | 2.74 | 2.74 | 19.13% | 4,655,416 |
| Nov 12, 2025 | 2.28 | 2.32 | 2.26 | 2.30 | 2.30 | 0.88% | 227,457 |
| Nov 11, 2025 | 2.32 | 2.34 | 2.22 | 2.28 | 2.28 | -0.87% | 359,277 |
| Nov 10, 2025 | 2.30 | 2.34 | 2.24 | 2.30 | 2.30 | -0.86% | 394,453 |
| Nov 7, 2025 | 2.36 | 2.36 | 2.26 | 2.32 | 2.32 | -0.85% | 551,424 |
| Nov 6, 2025 | 2.36 | 2.42 | 2.32 | 2.34 | 2.34 | -1.68% | 184,672 |
| Nov 5, 2025 | 2.34 | 2.38 | 2.32 | 2.38 | 2.38 | 1.71% | 220,626 |
| Nov 4, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -3.31% | 124,735 |
| Nov 3, 2025 | 2.44 | 2.44 | 2.38 | 2.42 | 2.42 | -1.63% | 56,559 |
| Oct 31, 2025 | 2.56 | 2.56 | 2.42 | 2.46 | 2.46 | -4.65% | 297,864 |
| Oct 30, 2025 | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -3.01% | 170,203 |
| Oct 29, 2025 | 2.74 | 2.74 | 2.62 | 2.66 | 2.66 | -2.92% | 331,413 |
| Oct 28, 2025 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -2.14% | 4,055 |
| Oct 27, 2025 | 2.80 | 2.80 | 2.72 | 2.80 | 2.80 | -1.41% | 487,773 |
| Oct 24, 2025 | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | 1.43% | 31,583 |
| Oct 22, 2025 | 2.82 | 2.84 | 2.72 | 2.80 | 2.80 | -1.41% | 320,173 |
| Oct 21, 2025 | 2.78 | 2.84 | 2.72 | 2.84 | 2.84 | 1.43% | 19,183 |
| Oct 20, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 4.48% | 61,219 |
| Oct 17, 2025 | 2.72 | 2.76 | 2.64 | 2.68 | 2.68 | -1.47% | 125,899 |