Skip to main content
The ONE Enterprise PCL (BKK:ONEE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.640
0.00 (0.00%)
Apr 29, 2026, 11:15 AM ICT

The ONE Enterprise PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.642.642.382.642.640.76%1,596,757
Apr 27, 20262.622.662.582.622.620.77%736,467
Apr 24, 20262.642.642.582.602.60-1.52%403,975
Apr 23, 20262.682.682.602.642.64-1.49%1,033,510
Apr 22, 20262.682.702.642.682.68-128,610
Apr 21, 20262.642.682.622.682.681.52%821,439
Apr 20, 20262.682.682.602.642.64-0.75%680,585
Apr 17, 20262.662.682.622.662.66-283,460
Apr 16, 20262.642.662.622.662.661.53%392,770
Apr 10, 20262.662.762.622.622.62-1.50%1,307,441
Apr 9, 20262.702.702.662.662.66-0.75%195,074
Apr 8, 20262.662.742.642.682.680.75%770,646
Apr 7, 20262.642.682.622.662.660.76%212,375
Apr 3, 20262.662.662.642.642.64-0.75%364,566
Apr 2, 20262.702.722.662.662.66-1.48%425,139
Apr 1, 20262.682.722.682.702.70-518,669
Mar 31, 20262.642.702.642.702.702.27%165,985
Mar 30, 20262.642.722.622.642.64-375,140
Mar 27, 20262.682.682.622.642.640.76%512,337
Mar 26, 20262.562.622.562.622.623.15%556,381
Mar 25, 20262.522.602.522.542.540.79%599,183
Mar 24, 20262.522.582.502.522.520.80%348,834
Mar 23, 20262.582.602.502.502.50-3.85%588,245
Mar 20, 20262.602.642.582.602.600.78%434,660
Mar 19, 20262.722.722.582.582.58-4.44%903,635
Mar 18, 20262.682.802.682.702.700.75%1,438,756
Mar 17, 20262.662.722.662.682.680.75%750,087
Mar 16, 20262.662.722.642.662.66-375,722
Mar 13, 20262.662.662.622.662.66-482,131
Mar 12, 20262.702.722.622.662.66-1.48%1,871,961
Mar 11, 20262.702.762.702.702.70-837,034
Mar 10, 20262.702.702.622.702.700.75%1,244,490
Mar 9, 20262.622.722.542.682.68-1.47%1,062,853
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