Skip to main content
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.140
-0.020 (-0.93%)
At close: Dec 4, 2025

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.202.202.122.142.14-0.93%236,722
Dec 3, 20252.162.182.142.162.16-0.92%410,331
Dec 2, 20252.182.182.142.182.18-175,420
Dec 1, 20252.182.182.162.182.18-262,437
Nov 28, 20252.162.182.162.182.181.87%185,079
Nov 27, 20252.122.162.122.142.140.94%159,439
Nov 26, 20252.102.162.102.122.120.95%225,982
Nov 25, 20252.122.142.082.102.10-102,817
Nov 24, 20252.082.122.042.102.100.96%160,712
Nov 21, 20252.102.122.082.082.08-0.95%75,902
Nov 20, 20252.082.142.082.102.100.96%185,725
Nov 19, 20252.102.122.062.082.08-1.89%384,014
Nov 18, 20252.182.182.102.122.12-1.85%215,019
Nov 17, 20252.162.182.142.162.16-226,888
Nov 14, 20252.142.242.122.162.16-0.92%279,685
Nov 13, 20252.262.302.142.182.18-1.80%656,088
Nov 12, 20252.262.282.182.222.22-0.89%963,763
Nov 11, 20252.302.382.182.242.2413.13%9,250,552
Nov 10, 20251.992.001.971.981.98-1.00%224,920
Nov 7, 20251.952.001.952.002.002.04%806,306
Nov 6, 20251.961.991.951.961.960.51%214,555
Nov 5, 20251.961.981.941.951.95-0.51%256,417
Nov 4, 20251.991.991.961.961.96-1.51%121,607
Nov 3, 20251.981.991.961.991.991.02%312,103
Oct 31, 20251.971.991.961.971.97-0.51%214,480
Oct 30, 20251.981.991.961.981.980.51%135,805
Oct 29, 20251.991.991.971.971.97-176,789
Oct 28, 20251.981.991.961.971.97-0.51%192,176
Oct 27, 20252.002.001.981.981.98-628,478
Oct 24, 20252.022.041.981.981.98-1.00%1,420,547
Oct 22, 20252.002.042.002.002.00-950,016
Oct 21, 20252.042.042.002.002.00-1.96%1,355,330
Oct 20, 20252.082.082.022.042.04-0.97%359,860
Oct 17, 20252.062.082.042.062.06-317,555
Oct 16, 20252.062.182.062.062.060.98%3,155,511
Oct 15, 20252.202.202.042.042.04-7.27%10,871,010
Oct 14, 20252.282.282.182.202.20-3.51%870,646
Oct 10, 20252.282.282.242.282.28-28,474
Oct 9, 20252.242.282.242.282.280.88%326,223
Oct 8, 20252.242.322.242.262.260.89%417,430
Oct 7, 20252.242.262.242.242.24-179,120
Oct 6, 20252.242.262.202.242.24-256,839
Oct 3, 20252.282.282.242.242.24-1.75%502,886
Oct 2, 20252.302.322.262.282.28-0.87%133,615
Oct 1, 20252.302.322.282.302.30-97,267
Sep 30, 20252.342.342.242.302.30-0.86%582,044
Sep 29, 20252.262.322.262.322.322.65%156,150
Sep 26, 20252.262.302.262.262.26-211,400
Sep 25, 20252.262.282.242.262.26-0.88%507,117
Sep 24, 20252.282.302.262.282.28-0.87%445,981
Sep 23, 20252.322.342.302.302.30-1.71%256,928
Sep 22, 20252.342.362.322.342.34-0.85%48,511
Sep 19, 20252.302.362.302.362.361.72%326,928
Sep 18, 20252.382.382.322.322.32-1.69%423,300
Sep 17, 20252.362.382.342.362.36-0.84%324,667
Sep 16, 20252.362.382.342.382.380.85%451,269
Sep 15, 20252.382.382.342.362.36-0.84%249,332
Sep 12, 20252.362.402.362.382.380.85%202,066
Sep 11, 20252.402.402.362.362.36-1.67%710,328
Sep 10, 20252.402.422.382.402.400.84%503,080
Sep 9, 20252.382.402.362.382.380.85%235,500
Sep 8, 20252.342.362.302.362.362.61%249,858
Sep 5, 20252.322.322.282.302.30-155,106
Sep 4, 20252.302.342.262.302.30-358,691
Sep 3, 20252.302.342.302.302.30-180,988
Sep 2, 20252.242.342.242.302.301.77%39,806
Sep 1, 20252.222.302.222.262.261.80%185,341
Aug 29, 20252.242.262.222.222.22-1.77%1,135,907
Aug 28, 20252.302.302.262.262.26-0.88%155,999
Aug 27, 20252.322.322.262.282.28-0.87%285,051
Aug 26, 20252.322.342.282.302.30-0.86%208,122
Aug 25, 20252.362.362.322.322.32-0.85%82,515
Aug 22, 20252.342.342.282.342.34-0.85%400,922
Aug 21, 20252.402.402.362.362.31-0.84%953,314
Aug 20, 20252.382.442.382.382.330.85%1,188,540
Aug 19, 20252.322.382.302.362.313.51%957,274
Aug 18, 20252.322.342.282.282.23-928,437
Aug 15, 20252.302.362.282.282.23-2.56%866,899
Aug 14, 20252.422.422.302.342.29-1.68%1,129,830
Aug 13, 20252.442.442.382.382.33-1,865,881
Aug 8, 20252.422.442.382.382.33-0.83%777,553
Aug 7, 20252.382.462.382.402.350.84%1,156,785
Aug 6, 20252.362.422.342.382.330.85%1,242,523
Aug 5, 20252.382.422.362.362.31-0.84%485,800
Aug 4, 20252.382.402.362.382.33-364,852
Aug 1, 20252.462.522.382.382.33-3.25%3,155,890
Jul 31, 20252.422.502.382.462.412.50%3,999,148
Jul 30, 20252.422.462.402.402.35-0.83%1,406,179
Jul 29, 20252.462.462.362.422.37-1.63%2,526,952
Jul 25, 20252.262.462.262.462.419.82%21,375,960
Jul 24, 20252.282.282.222.242.19-0.88%8,202,326
Jul 23, 20252.262.282.242.262.210.89%284,079
Jul 22, 20252.242.262.242.242.19-404,951
Jul 21, 20252.262.282.222.242.19-0.88%551,909
Jul 18, 20252.282.322.262.262.21-1.74%728,757
Jul 17, 20252.222.302.202.302.253.60%1,168,304
Jul 16, 20252.222.262.202.222.170.91%1,271,437
Jul 15, 20252.142.222.142.202.152.80%1,767,504
Jul 14, 20252.142.142.102.142.090.94%441,447
Jul 11, 20252.082.122.062.122.081.92%401,576