Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

One Enterprise Public Co. Ltd. (ONEE) Historical Prices

TH:ONEE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.963.002.922.922.92-1.35%447,5360.61
Nov 10, 20262.903.062.902.962.96+2.07%1,457,6702.03
Nov 09, 20262.902.942.882.922.92+0.69%150,5950.21
Nov 06, 20262.922.962.902.902.90-1.36%322,8260.44
Nov 05, 20262.882.942.882.942.94+2.08%93,2960.12
Nov 04, 20262.882.922.882.882.88+0.70%947,1561.28
Nov 03, 20262.842.902.842.862.86-0.69%948,7411.30
Nov 02, 20262.902.902.862.882.880.00%638,9790.87
Oct 30, 20262.882.902.862.882.880.00%436,5430.57
Oct 29, 20262.902.942.882.882.880.00%284,4320.37
Oct 28, 20262.942.942.882.882.88-1.37%655,9760.85
Oct 27, 20262.962.962.922.922.92-1.35%226,2280.29
Oct 26, 20262.983.002.922.962.96-0.67%226,5580.30
Oct 23, 20262.983.082.962.982.980.00%00.00
Oct 22, 20263.043.082.962.982.98-1.97%677,9270.89
Oct 21, 20263.123.123.003.043.04-1.30%1,183,1981.59
Oct 20, 20262.983.302.983.083.08+6.21%5,027,4677.46
Oct 19, 20262.902.902.882.902.900.00%51,6430.08
Oct 16, 20262.902.922.882.902.900.00%00.00
Oct 15, 20262.922.922.882.902.90+0.69%39,9670.06
Oct 14, 20262.922.922.882.882.88-1.37%267,1990.39
Oct 13, 20262.922.922.902.922.920.00%00.00
Oct 12, 20262.902.922.902.922.92+0.69%31,8830.04
Oct 09, 20262.882.922.882.902.90+0.69%417,8520.57
Oct 08, 20262.902.902.882.882.88-0.69%258,9910.35
Oct 07, 20262.922.922.882.902.900.00%66,9170.09
Oct 06, 20262.902.922.882.902.90+0.69%612,4010.77
Oct 05, 20262.882.902.882.882.880.00%102,7770.13
Oct 02, 20262.882.902.882.882.880.00%292,4750.36
Oct 01, 20262.842.902.842.882.88+1.41%398,0410.49
Sep 30, 20262.882.882.822.842.84-1.39%960,4431.18
Sep 29, 20262.842.902.842.882.88+1.41%107,1740.13
Sep 28, 20262.842.862.802.842.84+0.71%450,0780.54
Sep 25, 20262.882.902.802.822.82-1.40%2,509,8693.11
Sep 24, 20262.882.922.862.862.86-1.38%1,275,1891.60
Sep 23, 20262.922.962.902.902.90-0.68%249,0310.31
Sep 22, 20262.962.962.902.922.92-0.68%99,0910.12
Sep 21, 20262.882.942.882.942.94+3.52%310,4390.38
Sep 18, 20262.882.942.842.842.840.00%2,045,8032.55
Sep 17, 20262.842.882.842.842.84+0.71%373,2140.46
Sep 16, 20262.862.882.822.822.82-0.70%496,1320.62
Sep 15, 20262.862.902.842.842.84-0.70%501,5500.63
Sep 14, 20262.922.922.862.862.86-2.05%754,5940.94
Sep 11, 20262.922.922.902.922.920.00%804,3361.00
Sep 10, 20262.902.922.902.922.920.00%301,4330.37
Sep 09, 20262.922.922.902.922.920.00%67,7240.08
Sep 08, 20262.902.922.902.922.92+0.69%328,8080.40
Sep 07, 20262.902.942.902.902.900.00%264,9950.32
Sep 04, 20262.902.942.902.902.90-0.68%323,0210.39
Sep 03, 20262.922.962.902.922.92-1.35%438,9940.52