On Holding AG (BKK:ONON03)
Thailand · Delayed Price · Currency is THB 2.740
-0.120 (-4.20%)
Last updated: Mar 5, 2026, 11:33 AM ICT
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2.84 | 2.94 | 2.70 | 2.86 | 2.86 | - | 730,212 |
| Mar 2, 2026 | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -2.72% | 226,642 |
| Feb 27, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 1.38% | 62,813 |
| Feb 26, 2026 | 2.96 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 335,911 |
| Feb 25, 2026 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | -0.67% | 417,782 |
| Feb 24, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -1.97% | 311,704 |
| Feb 23, 2026 | 3.00 | 3.14 | 3.00 | 3.04 | 3.04 | - | 746,017 |
| Feb 20, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 3.40% | 163,530 |
| Feb 19, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | 0.68% | 150,293 |
| Feb 18, 2026 | 2.90 | 2.92 | 2.84 | 2.92 | 2.92 | 3.55% | 48,895 |
| Feb 17, 2026 | 2.82 | 2.82 | 2.78 | 2.82 | 2.82 | 1.44% | 53 |
| Feb 16, 2026 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 101,131 |
| Feb 13, 2026 | 2.74 | 2.84 | 2.72 | 2.80 | 2.80 | - | 135,396 |
| Feb 12, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 1,032,435 |
| Feb 11, 2026 | 2.82 | 2.88 | 2.74 | 2.82 | 2.82 | 2.92% | 369,898 |
| Feb 10, 2026 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | - | 385,362 |
| Feb 9, 2026 | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | -0.72% | 266,258 |
| Feb 6, 2026 | 2.68 | 2.80 | 2.68 | 2.76 | 2.76 | -1.43% | 185,590 |
| Feb 5, 2026 | 2.80 | 2.88 | 2.78 | 2.80 | 2.80 | -2.10% | 1,987,167 |
| Feb 4, 2026 | 2.88 | 2.94 | 2.74 | 2.86 | 2.86 | -2.05% | 481,604 |
| Feb 3, 2026 | 2.90 | 2.92 | 2.84 | 2.92 | 2.92 | 3.55% | 253,601 |
| Feb 2, 2026 | 2.86 | 2.88 | 2.82 | 2.82 | 2.82 | -2.76% | 387,471 |
| Jan 30, 2026 | 2.80 | 2.98 | 2.78 | 2.90 | 2.90 | 3.57% | 982,640 |
| Jan 29, 2026 | 2.84 | 2.84 | 2.76 | 2.80 | 2.80 | -0.71% | 861,490 |
| Jan 28, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 880,126 |
| Jan 27, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 1.40% | 237,023 |
| Jan 26, 2026 | 2.90 | 2.94 | 2.84 | 2.86 | 2.86 | -1.38% | 160,685 |
| Jan 23, 2026 | 2.92 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 180,182 |
| Jan 22, 2026 | 2.92 | 2.94 | 2.78 | 2.94 | 2.94 | 5.76% | 717,697 |
| Jan 21, 2026 | 2.76 | 2.88 | 2.74 | 2.78 | 2.78 | 0.72% | 1,332,301 |
| Jan 20, 2026 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -2.82% | 95,372 |
| Jan 19, 2026 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | -2.07% | 606,785 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.78 | 2.90 | 2.90 | 2.11% | 945,264 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.82 | 2.84 | 2.84 | -4.05% | 1,253,143 |
| Jan 14, 2026 | 3.08 | 3.10 | 2.96 | 2.96 | 2.96 | -3.90% | 367,534 |
| Jan 13, 2026 | 3.06 | 3.14 | 3.02 | 3.08 | 3.08 | 1.99% | 191,320 |
| Jan 12, 2026 | 3.14 | 3.20 | 3.02 | 3.02 | 3.02 | -4.43% | 294,701 |
| Jan 9, 2026 | 3.06 | 3.22 | 3.02 | 3.16 | 3.16 | 3.27% | 487,204 |
| Jan 8, 2026 | 3.06 | 3.14 | 3.04 | 3.06 | 3.06 | - | 331,291 |
| Jan 7, 2026 | 3.06 | 3.14 | 3.00 | 3.06 | 3.06 | 0.66% | 610,681 |
| Jan 6, 2026 | 2.98 | 3.14 | 2.96 | 3.04 | 3.04 | 2.01% | 197,528 |
| Jan 5, 2026 | 3.00 | 3.04 | 2.92 | 2.98 | 2.98 | - | 405,819 |
| 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 |