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
2025-10-07 2.24 2.26 2.24 2.24 0.2M
2025-10-06 2.24 2.26 2.20 2.24 0.3M
2025-10-03 2.28 2.28 2.24 2.24 0.5M
2025-10-02 2.30 2.32 2.26 2.28 0.1M
2025-10-01 2.30 2.32 2.28 2.30 0.1M
2025-09-30 2.34 2.34 2.24 2.30 0.6M
2025-09-29 2.26 2.32 2.26 2.32 0.2M
2025-09-26 2.26 2.30 2.26 2.26 0.2M
2025-09-25 2.26 2.28 2.24 2.26 0.5M
2025-09-24 2.28 2.30 2.26 2.28 0.4M
2025-09-23 2.32 2.34 2.30 2.30 0.3M
2025-09-22 2.34 2.36 2.32 2.34 0.0M
2025-09-19 2.30 2.36 2.30 2.36 0.3M
2025-09-18 2.38 2.38 2.32 2.32 0.4M
2025-09-17 2.36 2.38 2.34 2.36 0.3M
2025-09-16 2.36 2.38 2.34 2.38 0.5M
2025-09-15 2.38 2.38 2.34 2.36 0.2M
2025-09-12 2.36 2.40 2.36 2.38 0.2M
2025-09-11 2.40 2.40 2.36 2.36 0.7M
2025-09-10 2.40 2.42 2.38 2.40 0.5M
2025-09-09 2.38 2.40 2.36 2.38 0.2M
2025-09-08 2.34 2.36 2.30 2.36 0.2M
2025-09-05 2.32 2.32 2.28 2.30 0.2M
2025-09-04 2.30 2.34 2.26 2.30 0.4M
2025-09-03 2.30 2.34 2.30 2.30 0.2M
2025-09-02 2.24 2.34 2.24 2.30 0.0M
2025-09-01 2.22 2.30 2.22 2.26 0.2M
2025-08-29 2.24 2.26 2.22 2.22 1.1M
2025-08-28 2.30 2.30 2.26 2.26 0.2M
2025-08-27 2.32 2.32 2.26 2.28 0.3M
2025-08-26 2.32 2.34 2.28 2.30 0.2M
2025-08-25 2.36 2.36 2.32 2.32 0.1M
2025-08-22 2.34 2.34 2.28 2.34 0.4M
2025-08-21 2.40 2.40 2.36 2.36 1.0M
2025-08-20 2.38 2.44 2.38 2.38 1.2M
2025-08-19 2.32 2.38 2.30 2.36 1.0M
2025-08-18 2.32 2.34 2.28 2.28 0.9M
2025-08-15 2.30 2.36 2.28 2.28 0.9M
2025-08-14 2.42 2.42 2.30 2.34 1.1M
2025-08-13 2.44 2.44 2.38 2.38 1.9M
2025-08-08 2.42 2.44 2.38 2.38 0.8M
2025-08-07 2.38 2.46 2.38 2.40 1.2M
2025-08-06 2.36 2.42 2.34 2.38 1.2M
2025-08-05 2.38 2.42 2.36 2.36 0.5M
2025-08-04 2.38 2.40 2.36 2.38 0.4M
2025-08-01 2.46 2.52 2.38 2.38 3.2M
2025-07-31 2.42 2.50 2.38 2.46 4.0M
2025-07-30 2.42 2.46 2.40 2.40 1.4M
2025-07-29 2.46 2.46 2.36 2.42 2.5M
2025-07-25 2.26 2.46 2.26 2.46 21.4M
2025-07-24 2.28 2.28 2.22 2.24 8.2M
2025-07-23 2.26 2.28 2.24 2.26 0.3M
2025-07-22 2.24 2.26 2.24 2.24 0.4M
2025-07-21 2.26 2.28 2.22 2.24 0.6M
2025-07-18 2.28 2.32 2.26 2.26 0.7M
2025-07-17 2.22 2.30 2.20 2.30 1.2M
2025-07-16 2.22 2.26 2.20 2.22 1.3M
2025-07-15 2.14 2.22 2.14 2.20 1.8M
2025-07-14 2.14 2.14 2.10 2.14 0.4M
2025-07-11 2.08 2.12 2.06 2.12 0.4M
2025-07-09 2.12 2.12 2.08 2.08 0.5M
2025-07-08 2.10 2.14 2.08 2.10 0.4M
2025-07-07 2.10 2.12 2.04 2.10 0.5M
2025-07-04 2.10 2.12 2.06 2.08 0.9M
2025-07-03 2.04 2.10 2.04 2.06 0.4M
2025-07-02 2.02 2.04 2.02 2.02 0.1M
2025-07-01 2.00 2.04 2.00 2.02 0.2M
2025-06-30 1.99 2.04 1.99 2.00 0.4M
2025-06-27 2.02 2.04 2.00 2.00 0.4M
2025-06-26 2.04 2.08 2.00 2.02 1.3M
2025-06-25 2.06 2.08 2.00 2.06 2.1M
2025-06-24 2.06 2.06 2.04 2.06 0.5M
2025-06-23 2.04 2.06 2.02 2.02 0.8M
2025-06-20 2.06 2.08 2.04 2.06 0.1M
2025-06-19 2.04 2.08 2.04 2.04 0.4M
2025-06-18 2.10 2.10 2.06 2.06 0.4M
2025-06-17 2.08 2.10 2.08 2.08 0.2M
2025-06-16 2.08 2.10 2.06 2.08 0.9M
2025-06-13 2.08 2.10 2.08 2.08 0.6M
2025-06-12 2.12 2.12 2.08 2.10 0.2M
2025-06-11 2.12 2.12 2.10 2.12 0.2M
2025-06-10 2.10 2.14 2.08 2.10 0.6M
2025-06-09 2.12 2.12 2.10 2.10 0.1M
2025-06-06 2.10 2.12 2.10 2.10 0.3M
2025-06-05 2.08 2.12 2.08 2.10 0.2M
2025-06-04 2.08 2.10 2.06 2.08 1.0M
2025-05-30 2.10 2.12 2.08 2.08 0.3M
2025-05-29 2.10 2.12 2.08 2.10 0.6M
2025-05-28 2.08 2.12 2.08 2.08 0.6M
2025-05-27 2.10 2.10 2.06 2.08 0.3M
2025-05-26 2.08 2.10 2.06 2.08 0.6M
2025-05-23 2.04 2.10 2.04 2.08 0.3M
2025-05-22 2.06 2.06 2.02 2.04 0.9M
2025-05-21 2.10 2.10 2.04 2.04 0.9M
2025-05-20 2.04 2.12 2.04 2.10 1.5M
2025-05-19 2.06 2.06 1.99 2.04 5.6M
2025-05-16 2.10 2.14 2.02 2.08 2.2M
2025-05-15 2.24 2.24 2.10 2.10 2.9M
2025-05-14 2.24 2.28 2.22 2.24 4.1M
2025-05-13 2.36 2.38 2.32 2.32 2.1M
2025-05-09 2.32 2.36 2.30 2.36 1.6M
2025-05-08 2.40 2.40 2.32 2.34 2.9M
2025-05-07 2.36 2.40 2.36 2.38 3.2M
2025-05-06 2.38 2.42 2.36 2.38 3.5M
2025-05-02 2.46 2.50 2.46 2.46 3.8M
2025-04-30 2.56 2.56 2.44 2.44 7.2M
2025-04-29 2.56 2.60 2.54 2.58 2.8M
2025-04-28 2.52 2.56 2.50 2.54 4.2M
2025-04-25 2.48 2.54 2.46 2.50 1.3M
2025-04-24 2.46 2.48 2.44 2.46 0.5M
2025-04-23 2.50 2.52 2.44 2.46 1.1M
2025-04-22 2.40 2.46 2.38 2.44 1.0M
2025-04-21 2.52 2.58 2.40 2.42 2.7M
2025-04-18 2.56 2.58 2.50 2.52 1.8M
2025-04-17 2.56 2.60 2.54 2.54 0.7M
2025-04-16 2.44 2.56 2.44 2.56 1.7M
2025-04-11 2.40 2.46 2.40 2.42 1.5M
2025-04-10 2.46 2.50 2.40 2.40 2.0M
2025-04-09 2.44 2.46 2.38 2.40 1.8M
2025-04-08 2.44 2.52 2.34 2.50 2.8M
2025-04-04 2.56 2.58 2.54 2.54 2.2M
2025-04-03 2.60 2.60 2.54 2.60 1.0M
2025-04-02 2.56 2.66 2.52 2.60 1.3M
2025-04-01 2.50 2.62 2.50 2.58 2.1M
2025-03-31 2.56 2.56 2.46 2.50 1.8M
2025-03-28 2.56 2.74 2.56 2.60 3.0M
2025-03-27 2.60 2.62 2.58 2.58 0.5M
2025-03-26 2.60 2.64 2.58 2.60 1.5M
2025-03-25 2.62 2.62 2.54 2.58 3.3M
2025-03-24 2.64 2.66 2.62 2.62 0.5M
2025-03-21 2.68 2.72 2.64 2.64 1.0M
2025-03-20 2.68 2.74 2.62 2.66 2.3M
2025-03-19 2.60 2.70 2.60 2.64 2.6M
2025-03-18 2.64 2.64 2.58 2.60 0.7M
2025-03-17 2.60 2.62 2.58 2.58 0.7M
2025-03-14 2.62 2.64 2.58 2.60 2.4M
2025-03-13 2.60 2.62 2.56 2.60 0.6M
2025-03-12 2.66 2.66 2.56 2.56 1.0M
2025-03-11 2.66 2.66 2.60 2.66 1.8M
2025-03-10 2.70 2.72 2.64 2.66 1.2M
2025-03-07 2.70 2.74 2.66 2.72 1.8M
2025-03-06 2.72 2.76 2.68 2.68 1.3M
2025-03-05 2.70 2.76 2.68 2.70 2.5M
2025-03-04 2.70 2.74 2.68 2.68 2.2M
2025-03-03 2.78 2.78 2.64 2.74 7.0M
2025-02-28 2.78 2.82 2.74 2.78 3.1M
2025-02-27 2.84 2.88 2.78 2.78 2.3M
2025-02-26 2.82 2.86 2.80 2.84 2.1M
2025-02-25 2.86 2.86 2.78 2.80 3.8M
2025-02-24 3.10 3.10 2.76 2.86 11.5M
2025-02-21 3.24 3.26 3.12 3.16 4.5M
2025-02-20 3.28 3.28 3.20 3.24 4.0M
2025-02-19 3.28 3.34 3.22 3.28 1.4M
2025-02-18 3.26 3.32 3.22 3.22 2.0M
2025-02-17 3.18 3.22 3.10 3.22 3.5M
2025-02-14 3.20 3.28 3.16 3.20 2.0M
2025-02-13 3.38 3.38 3.18 3.18 2.4M
2025-02-11 3.26 3.42 3.26 3.34 1.9M
2025-02-10 3.40 3.40 3.26 3.26 1.1M
2025-02-07 3.14 3.34 3.14 3.34 3.1M
2025-02-06 3.30 3.38 3.10 3.14 3.4M
2025-02-05 3.46 3.50 3.30 3.30 2.2M
2025-02-04 3.40 3.50 3.38 3.40 1.7M
2025-02-03 3.42 3.46 3.34 3.44 2.3M
2025-01-31 3.60 3.60 3.48 3.48 2.4M
2025-01-30 3.64 3.64 3.58 3.62 2.3M
2025-01-29 3.68 3.74 3.64 3.64 1.4M
2025-01-28 3.64 3.72 3.64 3.66 0.7M
2025-01-27 3.76 3.76 3.64 3.64 2.3M
2025-01-24 3.70 3.74 3.66 3.74 1.6M
2025-01-23 3.66 3.74 3.66 3.66 2.1M
2025-01-22 3.68 3.68 3.62 3.66 2.6M
2025-01-21 3.64 3.76 3.64 3.68 2.2M
2025-01-20 3.64 3.68 3.62 3.66 1.1M
2025-01-17 3.62 3.74 3.58 3.66 2.0M
2025-01-16 3.72 3.72 3.60 3.62 2.6M
2025-01-15 3.78 3.78 3.68 3.74 2.7M
2025-01-14 3.92 3.94 3.78 3.78 3.6M
2025-01-13 4.00 4.00 3.90 3.92 2.2M
2025-01-10 3.98 4.08 3.96 4.00 2.8M
2025-01-09 4.10 4.20 3.96 3.98 4.7M
2025-01-08 4.24 4.24 4.10 4.10 3.7M
2025-01-07 4.20 4.30 4.20 4.28 2.2M
2025-01-06 4.38 4.38 4.20 4.20 4.9M
2025-01-03 4.38 4.44 4.34 4.40 2.3M
2025-01-02 4.42 4.44 4.26 4.40 4.9M