The ONE Enterprise Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.040	3.080	2.960	2.980	2.980	677,927
2026-10-21	3.120	3.120	3.000	3.040	3.040	1,183,198
2026-10-20	2.980	3.300	2.980	3.080	3.080	5,027,467
2026-10-19	2.900	2.900	2.880	2.900	2.900	51,643
2026-10-15	2.920	2.920	2.880	2.900	2.900	39,900
2026-10-14	2.920	2.920	2.880	2.880	2.880	267,100
2026-10-12	2.900	2.920	2.900	2.920	2.920	31,700
2026-10-09	2.880	2.920	2.880	2.900	2.900	417,852
2026-10-08	2.900	2.900	2.880	2.880	2.880	258,991
2026-10-07	2.920	2.920	2.880	2.900	2.900	66,917
2026-10-06	2.900	2.920	2.880	2.900	2.900	612,401
2026-10-05	2.880	2.900	2.880	2.880	2.880	102,777
2026-10-02	2.880	2.900	2.880	2.880	2.880	292,475
2026-10-01	2.840	2.900	2.840	2.880	2.880	398,041
2026-09-30	2.880	2.880	2.820	2.840	2.840	960,100
2026-09-29	2.840	2.900	2.840	2.880	2.880	106,900
2026-09-28	2.840	2.860	2.800	2.840	2.840	449,800
2026-09-25	2.880	2.900	2.800	2.820	2.820	2,509,869
2026-09-24	2.880	2.920	2.860	2.860	2.860	1,275,189
2026-09-23	2.920	2.960	2.900	2.900	2.900	249,031
2026-09-22	2.960	2.960	2.900	2.920	2.920	99,091
2026-09-21	2.880	2.940	2.880	2.940	2.940	310,439
2026-09-18	2.880	2.940	2.840	2.840	2.840	2,045,803
2026-09-17	2.840	2.880	2.840	2.840	2.840	373,214
2026-09-16	2.860	2.880	2.820	2.820	2.820	496,132
2026-09-15	2.860	2.900	2.840	2.840	2.840	501,550
2026-09-14	2.920	2.920	2.860	2.860	2.860	754,594
2026-09-11	2.920	2.920	2.900	2.920	2.920	804,336
2026-09-10	2.900	2.920	2.900	2.920	2.920	301,433
2026-09-09	2.920	2.920	2.900	2.920	2.920	67,724
2026-09-08	2.900	2.920	2.900	2.920	2.920	328,808
2026-09-07	2.900	2.940	2.900	2.900	2.900	264,995
2026-09-04	2.900	2.940	2.900	2.900	2.900	323,021
2026-09-03	2.920	2.960	2.900	2.920	2.920	438,994
2026-09-02	2.940	2.980	2.900	2.960	2.960	1,840,124
2026-09-01	2.980	3.000	2.920	2.960	2.960	1,033,349
2026-08-31	3.000	3.020	2.840	2.960	2.960	7,364,610
2026-08-28	3.000	3.040	3.000	3.000	3.000	370,998
2026-08-27	2.940	3.000	2.900	3.000	3.000	1,409,757
2026-08-26	2.980	3.000	2.940	2.940	2.940	700,219
2026-08-25	3.000	3.020	2.960	2.980	2.980	449,138
2026-08-24	3.000	3.020	2.940	3.000	3.000	901,223
2026-08-21	3.020	3.020	3.000	3.020	3.000	244,111
2026-08-20	3.040	3.040	3.000	3.020	3.000	410,020
2026-08-19	2.960	3.040	2.940	3.000	2.980	787,866
2026-08-18	3.020	3.040	2.940	2.960	2.940	1,124,838
2026-08-17	2.960	3.040	2.960	3.020	3.000	230,987
2026-08-14	2.960	2.980	2.940	2.960	2.940	859,542
2026-08-13	2.940	3.020	2.940	2.960	2.940	548,816
2026-08-11	3.020	3.060	2.880	2.940	2.921	1,910,830
2026-08-10	3.040	3.060	3.000	3.020	3.000	389,393
2026-08-07	3.100	3.100	3.020	3.040	3.020	645,007
2026-08-06	3.100	3.120	3.060	3.080	3.060	217,471
2026-08-05	3.120	3.140	3.060	3.100	3.080	763,330
2026-08-04	3.240	3.240	2.980	3.080	3.060	2,689,913
2026-08-03	3.160	3.280	3.160	3.240	3.219	412,181
2026-07-31	3.080	3.200	3.080	3.160	3.139	537,671
2026-07-30	3.140	3.140	3.080	3.080	3.060	325,109
2026-07-27	3.160	3.200	3.140	3.180	3.159	176,766
2026-07-24	3.160	3.180	3.140	3.160	3.139	396,896

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0200 THB
2026-05-05	0.1300 THB
2025-08-22	0.0500 THB
2025-05-06	0.0900 THB
2024-09-05	0.0800 THB
2024-05-03	0.1300 THB
2023-08-31	0.0500 THB
2023-05-08	0.1600 THB
2022-08-23	0.1200 THB
2022-05-09	0.0690 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.