Skip to main content
On Holding AG (BKK:ONON03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.620
-0.140 (-5.07%)
Last updated: Mar 9, 2026, 2:59 PM ICT

On Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.762.762.582.622.62-5.07%348,671
Mar 6, 20262.802.802.702.762.761.47%141,640
Mar 5, 20262.762.762.662.722.72-4.90%771,686
Mar 4, 20262.842.942.702.862.86-730,212
Mar 2, 20262.942.942.862.862.86-2.72%226,642
Feb 27, 20262.962.962.922.942.941.38%62,813
Feb 26, 20262.962.962.882.902.90-2.03%335,911
Feb 25, 20262.983.002.902.962.96-0.67%417,782
Feb 24, 20263.023.022.902.982.98-1.97%311,704
Feb 23, 20263.003.143.003.043.04-746,017
Feb 20, 20262.923.042.923.043.043.40%163,530
Feb 19, 20262.983.002.942.942.940.68%150,293
Feb 18, 20262.902.922.842.922.923.55%48,895
Feb 17, 20262.822.822.782.822.821.44%53
Feb 16, 20262.782.842.762.782.78-0.71%101,131
Feb 13, 20262.742.842.722.802.80-135,396
Feb 12, 20262.822.842.802.802.80-0.71%1,032,435
Feb 11, 20262.822.882.742.822.822.92%369,898
Feb 10, 20262.782.802.722.742.74-385,362
Feb 9, 20262.762.762.682.742.74-0.72%266,258
Feb 6, 20262.682.802.682.762.76-1.43%185,590
Feb 5, 20262.802.882.782.802.80-2.10%1,987,167
Feb 4, 20262.882.942.742.862.86-2.05%481,604
Feb 3, 20262.902.922.842.922.923.55%253,601
Feb 2, 20262.862.882.822.822.82-2.76%387,471
Jan 30, 20262.802.982.782.902.903.57%982,640
Jan 29, 20262.842.842.762.802.80-0.71%861,490
Jan 28, 20262.902.902.822.822.82-2.76%880,126
Jan 27, 20262.862.902.862.902.901.40%237,023
Jan 26, 20262.902.942.842.862.86-1.38%160,685
Jan 23, 20262.922.962.902.902.90-1.36%180,182
Jan 22, 20262.922.942.782.942.945.76%717,697
Jan 21, 20262.762.882.742.782.780.72%1,332,301
Jan 20, 20262.842.842.762.762.76-2.82%95,372
Jan 19, 20262.862.922.842.842.84-2.07%606,785
Jan 16, 20262.902.902.782.902.902.11%945,264
Jan 15, 20262.982.982.822.842.84-4.05%1,253,143
Jan 14, 20263.083.102.962.962.96-3.90%367,534
Jan 13, 20263.063.143.023.083.081.99%191,320
Jan 12, 20263.143.203.023.023.02-4.43%294,701
Jan 9, 20263.063.223.023.163.163.27%487,204
Jan 8, 20263.063.143.043.063.06-331,291
Jan 7, 20263.063.143.003.063.060.66%610,681
Jan 6, 20262.983.142.963.043.042.01%197,528
Jan 5, 20263.003.042.922.982.98-405,819
Dec 30, 20253.003.042.902.982.981.36%246,947
Dec 29, 20252.922.962.882.942.94-0.68%13,382
Dec 26, 20252.882.962.882.962.963.50%6,948
Dec 25, 20252.962.962.862.862.86-3.38%659,526
Dec 24, 20253.003.002.962.962.96-1.99%245,647
Dec 23, 20253.063.063.003.023.02-0.66%16,743
Dec 22, 20253.023.103.023.043.04-161,344
Dec 19, 20253.043.143.023.043.04-205,150
Dec 18, 20253.043.063.023.043.04-30,524
Dec 17, 20253.063.122.983.043.041.33%227,279
Dec 16, 20253.003.102.983.003.00-2.60%387,775
Dec 15, 20253.103.163.083.083.08-1.28%28,319
Dec 12, 20253.163.163.063.123.120.65%273,099
Dec 11, 20253.003.122.983.103.103.33%309,700
Dec 9, 20253.083.082.943.003.00-2.60%767,742
Dec 8, 20253.043.122.983.083.081.99%451,545
Dec 4, 20252.903.042.863.023.024.86%1,491,961
Dec 3, 20252.882.982.882.882.88-655,673
Dec 2, 20252.882.902.802.882.883.60%591,041
Dec 1, 20252.842.862.782.782.78-636,882
Nov 28, 20252.802.802.782.782.78-0.71%68,376
Nov 27, 20252.702.822.702.802.803.70%1,058,512
Nov 26, 20252.662.782.622.702.702.27%681,432
Nov 25, 20252.702.702.642.642.64-67,977
Nov 24, 20252.702.722.642.642.64-2.94%165,125
Nov 21, 20252.702.842.702.722.72-3.55%1,432,999
Nov 20, 20252.842.862.742.822.821.44%1,837,582
Nov 19, 20252.682.782.662.782.783.73%480,571
Nov 18, 20252.782.782.662.682.68-4.29%2,146,516
Nov 17, 20252.722.862.682.802.802.19%680,769
Nov 14, 20252.742.882.702.742.74-2,737,991
Nov 13, 20252.582.922.462.742.7419.13%4,655,416
Nov 12, 20252.282.322.262.302.300.88%227,457
Nov 11, 20252.322.342.222.282.28-0.87%359,277
Nov 10, 20252.302.342.242.302.30-0.86%394,453
Nov 7, 20252.362.362.262.322.32-0.85%551,424
Nov 6, 20252.362.422.322.342.34-1.68%184,672
Nov 5, 20252.342.382.322.382.381.71%220,626
Nov 4, 20252.442.442.342.342.34-3.31%124,735
Nov 3, 20252.442.442.382.422.42-1.63%56,559
Oct 31, 20252.562.562.422.462.46-4.65%297,864
Oct 30, 20252.662.662.522.582.58-3.01%170,203
Oct 29, 20252.742.742.622.662.66-2.92%331,413
Oct 28, 20252.782.822.742.742.74-2.14%4,055
Oct 27, 20252.802.802.722.802.80-1.41%487,773
Oct 24, 20252.862.862.782.842.841.43%31,583
Oct 22, 20252.822.842.722.802.80-1.41%320,173
Oct 21, 20252.782.842.722.842.841.43%19,183
Oct 20, 20252.702.802.702.802.804.48%61,219
Oct 17, 20252.722.762.642.682.68-1.47%125,899
Oct 16, 20252.762.802.722.722.72-4.23%618,549
Oct 15, 20252.782.842.722.842.842.16%132,047
Oct 14, 20252.842.842.722.782.78-2.80%519,586
Oct 10, 20252.862.882.802.862.860.70%273,108
Oct 9, 20252.742.862.742.842.844.41%157,158