Skip to main content
On Holding AG (BKK:ONON03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
+0.020 (0.86%)
Last updated: Apr 29, 2026, 12:43 PM ICT

On Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.322.322.322.32--998
Apr 28, 20262.342.362.302.322.32-1.69%48,832
Apr 27, 20262.302.362.302.362.361.72%13,035
Apr 24, 20262.382.422.322.322.32-1.69%37,930
Apr 23, 20262.362.382.342.362.36-1.67%33,886
Apr 22, 20262.382.442.362.402.40-36,263
Apr 21, 20262.362.402.322.402.402.56%37,491
Apr 20, 20262.302.402.302.342.342.63%316,725
Apr 17, 20262.322.342.282.282.28-0.87%118,270
Apr 16, 20262.242.302.142.302.303.60%331,954
Apr 10, 20262.222.222.162.222.221.83%180,019
Apr 9, 20262.182.262.182.182.18-770,658
Apr 8, 20262.182.182.102.182.18-57,638
Apr 7, 20262.182.222.182.182.180.93%15,105
Apr 3, 20262.182.242.162.162.16-2.70%190,262
Apr 2, 20262.262.302.182.222.220.91%70,628
Apr 1, 20262.242.242.122.202.203.77%103,313
Mar 31, 20262.142.182.102.122.12-0.93%53,945
Mar 30, 20262.142.182.082.142.140.94%141,687
Mar 27, 20262.322.322.122.122.12-8.62%406,092
Mar 26, 20262.482.482.282.322.32-11.45%420,938
Mar 25, 20262.582.662.582.622.62-70,788
Mar 24, 20262.602.622.482.622.627.38%95,997
Mar 23, 20262.502.562.442.442.44-3.94%33,880
Mar 20, 20262.562.562.502.542.54-0.78%19,422
Mar 19, 20262.602.642.562.562.56-0.78%75,916
Mar 18, 20262.582.622.582.582.58-82,589
Mar 17, 20262.502.582.482.582.583.20%125,690
Mar 16, 20262.482.502.462.502.501.63%408,274
Mar 13, 20262.502.562.462.462.46-1.60%204,520
Mar 12, 20262.602.602.502.502.50-3.85%256,355
Mar 11, 20262.622.642.562.602.60-0.76%91,042
Mar 10, 20262.622.662.522.622.62-81,459
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