Skip to main content
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.680
-0.040 (-1.47%)
Mar 9, 2026, 4:39 PM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.742.802.722.722.72-1,041,572
Mar 5, 20262.742.742.642.722.724.62%936,897
Mar 4, 20262.742.742.522.602.60-6.47%2,894,204
Mar 2, 20262.842.882.782.782.78-4.79%2,393,976
Feb 27, 20262.922.982.902.922.92-0.68%1,921,127
Feb 26, 20262.923.062.842.942.941.38%7,450,278
Feb 25, 20262.922.942.842.902.90-2.03%6,583,110
Feb 24, 20262.583.022.562.962.9625.42%39,439,580
Feb 23, 20262.422.422.362.362.36-1.67%886,151
Feb 20, 20262.462.462.362.402.40-1.64%2,622,360
Feb 19, 20262.442.482.402.442.441.67%1,764,426
Feb 18, 20262.402.442.382.402.400.84%2,010,944
Feb 17, 20262.362.402.362.382.38-323,176
Feb 16, 20262.382.402.342.382.38-671,388
Feb 13, 20262.382.382.342.382.380.85%450,883
Feb 12, 20262.342.422.342.362.360.85%1,943,546
Feb 11, 20262.362.382.322.342.34-0.85%1,078,547
Feb 10, 20262.342.362.342.362.360.85%566,030
Feb 9, 20262.342.362.322.342.34-826,394
Feb 6, 20262.322.362.322.342.34-517,679
Feb 5, 20262.342.342.282.342.34-470,318
Feb 4, 20262.322.342.302.342.34-257,989
Feb 3, 20262.342.362.302.342.34-1,392,161
Feb 2, 20262.322.362.282.342.34-741,039
Jan 30, 20262.302.342.302.342.341.74%729,985
Jan 29, 20262.322.362.302.302.30-0.86%657,703
Jan 28, 20262.322.382.282.322.320.87%2,215,596
Jan 27, 20262.262.362.262.302.301.77%3,014,906
Jan 26, 20262.222.282.202.262.261.80%1,412,948
Jan 23, 20262.242.282.202.222.22-0.89%443,920
Jan 22, 20262.262.282.242.242.24-0.88%598,824
Jan 21, 20262.182.322.162.262.261.80%2,130,663
Jan 20, 20262.102.242.102.222.225.71%1,359,521
Jan 19, 20262.102.122.062.102.10-306,192
Jan 16, 20262.102.122.082.102.10-352,014
Jan 15, 20262.082.122.082.102.100.96%133,030
Jan 14, 20262.102.162.062.082.08-0.95%169,113
Jan 13, 20262.082.102.062.102.100.96%163,152
Jan 12, 20262.142.162.082.082.08-1.89%124,964
Jan 9, 20262.142.142.102.122.12-0.93%152,831
Jan 8, 20262.162.162.122.142.14-0.93%74,584
Jan 7, 20262.142.162.122.162.160.93%97,424
Jan 6, 20262.122.142.102.142.14-202,545
Jan 5, 20262.142.142.122.142.14-55,000
Dec 30, 20252.122.142.102.142.140.94%39,576
Dec 29, 20252.122.142.102.122.12-0.93%138,610
Dec 26, 20252.142.162.122.142.14-114,274
Dec 25, 20252.142.162.102.142.14-127,919
Dec 24, 20252.162.162.142.142.14-111,409
Dec 23, 20252.122.182.122.142.14-313,878
Dec 22, 20252.122.142.102.142.140.94%163,652
Dec 19, 20252.142.142.102.122.12-256,940
Dec 18, 20252.162.162.122.122.12-1.85%208,778
Dec 17, 20252.162.162.122.162.160.93%147,415
Dec 16, 20252.142.142.102.142.14-494,103
Dec 15, 20252.162.182.142.142.14-0.93%28,511
Dec 12, 20252.142.162.122.162.161.89%149,350
Dec 11, 20252.162.162.102.122.12-0.93%79,888
Dec 9, 20252.142.202.122.142.14-108,984
Dec 8, 20252.162.162.122.142.14-302,662
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