One Enterprise PCL (ONEE)

ONEE
🏛️ Thailand →
2.24
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.15 8.15 7.95 7.95 7.7M
2022-12-29 8.05 8.15 8.00 8.10 2.5M
2022-12-28 8.15 8.25 8.00 8.10 8.3M
2022-12-27 8.05 8.25 8.05 8.10 8.3M
2022-12-26 7.90 8.15 7.90 8.05 6.3M
2022-12-23 7.85 7.95 7.80 7.85 6.0M
2022-12-22 8.00 8.05 7.80 7.90 9.6M
2022-12-21 8.20 8.20 7.95 7.95 10.2M
2022-12-20 8.40 8.45 8.15 8.20 7.1M
2022-12-19 8.40 8.45 8.35 8.40 4.4M
2022-12-16 8.35 8.55 8.35 8.40 15.9M
2022-12-15 8.70 8.70 8.30 8.35 41.6M
2022-12-14 9.00 9.00 8.50 8.70 92.7M
2022-12-13 9.25 9.40 9.20 9.30 7.5M
2022-12-09 9.15 9.35 9.15 9.20 7.4M
2022-12-08 9.10 9.20 9.05 9.20 1.5M
2022-12-07 9.10 9.15 9.05 9.10 1.3M
2022-12-06 9.15 9.20 9.05 9.15 2.7M
2022-12-02 9.20 9.25 9.15 9.15 1.4M
2022-12-01 9.25 9.30 9.20 9.20 0.8M
2022-11-30 9.20 9.30 9.20 9.25 1.7M
2022-11-29 9.20 9.20 9.10 9.15 0.6M
2022-11-28 9.20 9.20 9.15 9.15 0.7M
2022-11-25 9.20 9.25 9.15 9.20 1.4M
2022-11-24 9.20 9.25 9.10 9.20 7.5M
2022-11-23 9.20 9.30 9.10 9.15 4.8M
2022-11-22 9.50 9.55 9.10 9.15 15.0M
2022-11-21 9.30 9.60 9.20 9.50 8.0M
2022-11-18 9.30 9.40 9.15 9.20 3.7M
2022-11-17 9.25 9.30 9.10 9.30 2.5M
2022-11-16 9.30 9.40 9.25 9.25 3.2M
2022-11-15 9.20 9.40 9.20 9.30 4.1M
2022-11-14 9.25 9.30 9.10 9.15 4.8M
2022-11-11 9.50 9.55 9.25 9.25 7.9M
2022-11-10 9.45 9.50 9.40 9.40 2.0M
2022-11-09 9.55 9.65 9.45 9.50 4.8M
2022-11-08 9.40 9.60 9.40 9.55 6.2M
2022-11-07 9.50 9.50 9.30 9.40 9.2M
2022-11-04 9.35 9.50 9.30 9.40 5.7M
2022-11-03 9.35 9.50 9.25 9.30 6.6M
2022-11-02 9.50 9.50 9.35 9.40 3.2M
2022-11-01 9.40 9.60 9.35 9.50 8.2M
2022-10-31 9.60 9.60 9.35 9.35 3.6M
2022-10-28 9.65 9.75 9.45 9.50 4.9M
2022-10-27 10.00 10.00 9.65 9.70 3.6M
2022-10-26 9.95 10.20 9.95 10.00 1.7M
2022-10-25 10.00 10.10 9.85 9.90 1.5M
2022-10-21 9.95 10.10 9.95 9.95 1.8M
2022-10-20 10.10 10.10 9.85 9.90 2.8M
2022-10-19 10.10 10.20 9.95 10.10 1.7M
2022-10-18 9.75 10.30 9.75 10.00 4.9M
2022-10-17 9.50 9.80 9.50 9.70 2.4M
2022-10-12 9.50 9.60 9.40 9.55 2.1M
2022-10-11 9.55 9.60 9.40 9.50 3.2M
2022-10-10 10.00 10.00 9.60 9.60 4.5M
2022-10-07 9.75 10.10 9.75 10.00 7.4M
2022-10-06 9.50 9.85 9.40 9.75 7.7M
2022-10-05 9.80 9.85 9.45 9.45 6.1M
2022-10-04 9.60 9.80 9.40 9.70 4.7M
2022-10-03 9.90 9.95 9.35 9.45 8.8M
2022-09-30 9.90 10.20 9.80 10.00 2.9M
2022-09-29 10.40 10.50 10.00 10.00 2.3M
2022-09-28 10.50 10.50 10.20 10.30 1.9M
2022-09-27 10.50 10.70 10.30 10.50 2.8M
2022-09-26 10.40 10.70 10.30 10.50 2.4M
2022-09-23 10.90 10.90 10.30 10.40 6.0M
2022-09-22 10.80 11.00 10.70 10.90 3.7M
2022-09-21 11.00 11.00 10.70 10.80 2.3M
2022-09-20 11.10 11.30 10.90 11.00 9.4M
2022-09-19 11.00 11.10 10.80 11.00 5.1M
2022-09-16 11.00 11.00 10.80 10.80 3.0M
2022-09-15 10.90 11.00 10.60 11.00 5.8M
2022-09-14 10.40 11.00 10.40 10.90 6.8M
2022-09-13 10.50 10.80 10.30 10.70 8.1M
2022-09-12 10.10 10.50 10.10 10.50 9.6M
2022-09-09 10.20 10.30 10.00 10.00 4.4M
2022-09-08 10.40 10.40 9.95 10.10 5.1M
2022-09-07 10.30 10.40 10.20 10.30 2.5M
2022-09-06 10.30 10.40 10.10 10.40 3.4M
2022-09-05 10.20 10.30 10.00 10.30 3.0M
2022-09-02 10.10 10.20 9.90 10.20 4.5M
2022-09-01 10.00 10.20 10.00 10.00 2.3M
2022-08-31 10.20 10.30 10.00 10.10 3.2M
2022-08-30 9.90 10.40 9.80 10.30 13.0M
2022-08-29 9.70 9.95 9.60 9.85 4.6M
2022-08-26 10.00 10.00 9.80 9.90 5.1M
2022-08-25 10.10 10.10 9.90 9.95 8.7M
2022-08-24 9.50 10.10 9.35 9.90 14.9M
2022-08-23 9.50 9.55 9.40 9.50 2.8M
2022-08-22 9.60 9.65 9.45 9.60 6.5M
2022-08-19 9.45 9.70 9.40 9.55 23.7M
2022-08-18 9.15 9.40 9.15 9.35 8.2M
2022-08-17 9.20 9.35 9.10 9.20 11.3M
2022-08-16 9.20 9.25 9.05 9.15 10.3M
2022-08-15 9.20 9.50 9.20 9.20 9.8M
2022-08-11 9.25 9.30 9.10 9.20 2.6M
2022-08-10 9.40 9.40 9.15 9.15 3.0M
2022-08-09 9.35 9.50 9.25 9.40 2.5M
2022-08-08 9.20 9.35 9.10 9.35 4.8M
2022-08-05 9.25 9.30 9.20 9.25 2.9M
2022-08-04 9.70 9.70 9.25 9.35 14.5M
2022-08-03 9.65 9.85 9.50 9.65 6.6M
2022-08-02 9.60 9.80 9.60 9.60 3.6M
2022-08-01 9.75 9.90 9.65 9.70 3.1M
2022-07-27 9.55 9.55 9.40 9.50 1.4M
2022-07-26 9.60 9.60 9.45 9.55 1.4M
2022-07-25 9.50 9.65 9.45 9.60 1.4M
2022-07-22 9.40 9.65 9.40 9.45 4.1M
2022-07-21 9.35 9.50 9.30 9.35 3.4M
2022-07-20 9.30 9.50 9.30 9.35 3.3M
2022-07-19 9.35 9.35 9.20 9.25 1.4M
2022-07-18 9.30 9.45 9.20 9.30 2.7M
2022-07-15 9.05 9.20 8.95 9.20 1.7M
2022-07-14 9.05 9.20 8.90 9.10 2.7M
2022-07-12 9.10 9.35 9.05 9.10 8.6M
2022-07-11 9.05 9.10 8.85 9.10 3.0M
2022-07-08 9.40 9.40 9.00 9.00 9.3M
2022-07-07 9.20 9.45 9.20 9.35 5.5M
2022-07-06 9.40 9.45 9.05 9.25 9.1M
2022-07-05 9.85 9.90 9.25 9.40 8.2M
2022-07-04 10.00 10.00 9.80 9.80 3.2M
2022-07-01 10.60 10.60 9.90 9.95 11.3M
2022-06-30 10.60 10.70 10.30 10.50 5.7M
2022-06-29 10.60 10.70 10.40 10.70 3.4M
2022-06-28 10.50 10.80 10.40 10.60 2.0M
2022-06-27 10.50 10.60 10.40 10.50 1.2M
2022-06-24 10.30 10.50 10.30 10.40 0.9M
2022-06-23 10.40 10.50 10.20 10.30 1.8M
2022-06-22 10.70 10.70 10.40 10.40 2.2M
2022-06-21 10.70 10.70 10.50 10.70 1.7M
2022-06-20 10.30 10.70 10.20 10.60 4.6M
2022-06-17 10.70 10.70 10.20 10.30 14.2M
2022-06-16 11.10 11.30 10.60 10.70 5.8M
2022-06-15 11.30 11.30 10.90 11.10 4.5M
2022-06-14 11.00 11.40 10.80 11.20 4.4M
2022-06-13 11.40 11.40 10.90 11.10 5.0M
2022-06-10 11.50 11.60 11.40 11.50 1.8M
2022-06-09 11.70 11.70 11.50 11.60 2.4M
2022-06-08 11.50 11.70 11.40 11.70 4.3M
2022-06-07 11.40 11.50 11.20 11.50 1.9M
2022-06-06 11.30 11.50 11.20 11.40 2.5M
2022-06-02 11.20 11.40 11.20 11.30 1.7M
2022-06-01 11.30 11.40 11.20 11.20 1.9M
2022-05-31 11.30 11.40 11.20 11.30 2.1M
2022-05-30 11.20 11.40 11.20 11.30 1.9M
2022-05-27 11.30 11.40 11.10 11.10 6.5M
2022-05-26 11.20 11.50 11.00 11.20 9.6M
2022-05-25 11.30 11.70 11.10 11.10 10.2M
2022-05-24 11.40 11.50 11.20 11.30 2.9M
2022-05-23 10.80 11.60 10.80 11.40 10.7M
2022-05-20 10.80 10.90 10.70 10.80 3.9M
2022-05-19 10.80 11.00 10.60 10.80 7.3M
2022-05-18 10.90 11.10 10.80 11.00 5.5M
2022-05-17 10.90 11.00 10.70 10.80 5.8M
2022-05-13 11.20 11.20 10.90 10.90 4.0M
2022-05-12 11.30 11.40 11.00 11.10 4.4M
2022-05-11 11.50 11.60 11.30 11.40 4.2M
2022-05-10 11.10 11.50 10.90 11.50 4.1M
2022-05-09 11.10 11.20 10.80 11.00 3.6M
2022-05-06 11.10 11.30 11.00 11.20 5.4M
2022-05-05 11.40 11.50 11.30 11.30 2.3M
2022-05-03 11.60 11.70 11.30 11.30 4.6M
2022-04-29 11.70 11.70 11.40 11.60 8.4M
2022-04-28 11.80 12.00 11.50 11.60 6.3M
2022-04-27 11.80 12.00 11.70 11.80 2.7M
2022-04-26 11.90 12.00 11.70 11.80 3.8M
2022-04-25 11.90 12.10 11.70 11.80 8.6M
2022-04-22 12.40 12.40 12.00 12.10 6.9M
2022-04-21 12.50 12.60 12.20 12.50 7.4M
2022-04-20 12.00 12.40 11.90 12.40 10.4M
2022-04-19 11.70 12.10 11.60 12.00 9.5M
2022-04-18 11.70 12.00 11.60 11.70 5.5M
2022-04-12 12.00 12.10 11.60 11.80 9.4M
2022-04-11 12.20 12.30 12.00 12.10 1.4M
2022-04-08 12.40 12.40 12.10 12.20 2.2M
2022-04-07 12.40 12.50 12.30 12.30 4.3M
2022-04-05 12.60 12.80 12.40 12.50 7.9M
2022-04-04 12.30 12.60 12.30 12.60 3.8M
2022-04-01 12.20 12.60 12.20 12.30 7.9M
2022-03-31 12.30 12.40 12.00 12.30 6.4M
2022-03-30 12.40 12.40 12.10 12.30 3.5M
2022-03-29 12.10 12.40 12.10 12.30 7.7M
2022-03-28 12.20 12.30 11.90 12.00 11.8M
2022-03-25 13.00 13.10 12.10 12.20 33.9M
2022-03-24 12.40 12.80 12.20 12.80 12.2M
2022-03-23 12.20 12.50 12.20 12.40 7.8M
2022-03-22 12.40 12.70 12.10 12.20 20.7M
2022-03-21 11.90 12.60 11.80 12.40 32.9M
2022-03-18 11.60 12.00 11.40 11.80 18.1M
2022-03-17 11.50 11.70 11.30 11.60 11.7M
2022-03-16 11.30 11.50 11.20 11.50 14.1M
2022-03-15 11.10 11.50 11.10 11.20 17.7M
2022-03-14 11.30 11.40 11.10 11.10 9.4M
2022-03-11 11.30 11.40 11.10 11.20 12.4M
2022-03-10 11.40 11.70 11.20 11.40 10.2M
2022-03-09 11.30 11.40 11.00 11.40 10.5M
2022-03-08 11.40 11.60 10.80 11.30 27.4M
2022-03-07 11.80 12.00 11.20 11.50 19.2M
2022-03-04 12.20 12.50 11.90 12.10 13.1M
2022-03-03 12.20 12.40 12.20 12.30 6.4M
2022-03-02 12.30 12.30 11.90 12.20 9.7M
2022-03-01 12.40 12.50 12.20 12.40 8.5M
2022-02-28 12.00 12.40 11.80 12.30 8.3M
2022-02-25 11.90 12.20 11.70 12.00 11.3M
2022-02-24 12.30 12.30 11.50 11.70 23.2M
2022-02-23 11.80 12.20 11.70 12.10 15.4M
2022-02-22 11.70 11.80 11.40 11.70 10.8M
2022-02-21 12.10 12.60 11.80 11.80 14.6M
2022-02-18 12.50 12.80 11.80 12.10 20.1M
2022-02-17 12.20 13.00 12.20 12.50 36.1M
2022-02-15 11.20 12.50 11.20 12.30 58.7M
2022-02-14 11.30 11.40 11.00 11.20 13.2M
2022-02-11 11.50 11.60 11.20 11.40 11.8M
2022-02-10 11.40 11.60 11.30 11.50 11.6M
2022-02-09 11.40 11.70 11.10 11.30 27.8M
2022-02-08 11.30 11.40 11.10 11.30 8.9M
2022-02-07 11.20 11.40 11.10 11.20 6.4M
2022-02-04 11.20 11.50 11.10 11.20 11.4M
2022-02-03 11.40 11.40 11.10 11.20 6.1M
2022-02-02 11.40 11.50 11.10 11.30 7.9M
2022-02-01 11.00 11.50 10.90 11.50 16.8M
2022-01-31 11.00 11.20 10.80 10.90 9.1M
2022-01-28 11.10 11.20 11.00 11.00 4.1M
2022-01-27 11.10 11.10 10.60 11.00 24.3M
2022-01-26 11.20 11.40 11.00 11.10 7.5M
2022-01-25 11.30 11.40 10.90 11.20 13.2M
2022-01-24 11.60 11.90 11.20 11.30 20.2M
2022-01-21 11.30 11.80 11.20 11.50 15.0M
2022-01-20 11.30 11.80 11.30 11.30 13.3M
2022-01-19 11.10 11.60 11.00 11.20 16.8M
2022-01-18 11.40 11.50 10.90 11.10 22.8M
2022-01-17 11.70 11.70 11.30 11.40 15.0M
2022-01-14 11.50 11.90 11.40 11.60 21.4M
2022-01-13 11.50 11.70 11.30 11.50 14.1M
2022-01-12 11.70 12.00 11.40 11.50 29.8M
2022-01-11 11.70 11.90 11.40 11.60 17.8M
2022-01-10 11.40 12.30 11.20 11.80 58.5M
2022-01-07 11.10 11.30 10.80 11.30 21.3M
2022-01-06 11.00 11.80 10.80 11.00 60.4M
2022-01-05 10.70 11.20 10.70 11.20 25.5M
2022-01-04 10.80 10.90 10.60 10.70 7.9M