On Holding AG (BKK:ONON03)
Thailand · Delayed Price · Currency is THB 2.660
-0.080 (-2.92%)
Last updated: Oct 29, 2025, 10:00 AM ICT
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 2.76 | 2.80 | 2.72 | 2.72 | 2.72 | -4.23% | 618,549 |
| Oct 15, 2025 | 2.78 | 2.84 | 2.72 | 2.84 | 2.84 | 2.16% | 132,047 |
| Oct 14, 2025 | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | -2.80% | 519,586 |
| Oct 10, 2025 | 2.86 | 2.88 | 2.80 | 2.86 | 2.86 | 0.70% | 273,108 |
| Oct 9, 2025 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 4.41% | 157,158 |
| Oct 8, 2025 | 2.78 | 2.78 | 2.70 | 2.72 | 2.72 | -1.45% | 262,346 |
| Oct 7, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | - | 226,410 |
| Oct 6, 2025 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | -0.72% | 239,823 |
| Oct 3, 2025 | 2.74 | 2.78 | 2.68 | 2.78 | 2.78 | 2.96% | 1,367,357 |