The ONE Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 3.400 | 3.440 | 3.340 | 3.440 | 2.985 | 7,835,801 |
| 2024-07-30 | 3.160 | 3.480 | 3.160 | 3.460 | 3.003 | 24,670,350 |
| 2024-07-26 | 3.100 | 3.140 | 3.060 | 3.120 | 2.708 | 240,548,188 |
| 2024-07-25 | 3.140 | 3.160 | 3.080 | 3.080 | 2.673 | 2,752,518 |
| 2024-07-24 | 3.060 | 3.220 | 3.040 | 3.140 | 2.725 | 6,824,787 |
| 2024-07-23 | 3.140 | 3.180 | 3.020 | 3.060 | 2.656 | 6,111,167 |
| 2024-07-19 | 3.260 | 3.280 | 3.140 | 3.140 | 2.725 | 3,154,774 |
| 2024-07-18 | 3.220 | 3.300 | 3.220 | 3.240 | 2.812 | 3,421,826 |
| 2024-07-17 | 3.240 | 3.320 | 3.220 | 3.220 | 2.795 | 2,053,018 |
| 2024-07-16 | 3.360 | 3.400 | 3.240 | 3.240 | 2.812 | 5,052,688 |
| 2024-07-15 | 3.460 | 3.460 | 3.320 | 3.340 | 2.899 | 6,832,375 |
| 2024-07-12 | 3.340 | 3.500 | 3.320 | 3.480 | 3.020 | 12,551,250 |
| 2024-07-11 | 3.300 | 3.340 | 3.280 | 3.340 | 2.899 | 1,473,818 |
| 2024-07-10 | 3.320 | 3.360 | 3.260 | 3.280 | 2.847 | 2,907,244 |
| 2024-07-09 | 3.360 | 3.380 | 3.320 | 3.320 | 2.881 | 2,707,258 |
| 2024-07-08 | 3.280 | 3.360 | 3.240 | 3.340 | 2.899 | 5,358,662 |
| 2024-07-05 | 3.200 | 3.280 | 3.180 | 3.240 | 2.812 | 3,273,229 |
| 2024-07-04 | 3.160 | 3.260 | 3.160 | 3.200 | 2.777 | 2,000,034 |
| 2024-07-03 | 3.140 | 3.160 | 3.100 | 3.160 | 2.742 | 2,468,495 |
| 2024-07-02 | 3.240 | 3.240 | 3.140 | 3.140 | 2.725 | 2,978,509 |
| 2024-07-01 | 3.260 | 3.300 | 3.220 | 3.220 | 2.795 | 1,120,528 |
| 2024-06-28 | 3.360 | 3.380 | 3.220 | 3.260 | 2.829 | 6,433,142 |
| 2024-06-27 | 3.340 | 3.400 | 3.300 | 3.360 | 2.916 | 3,981,257 |
| 2024-06-26 | 3.320 | 3.380 | 3.300 | 3.320 | 2.881 | 3,662,953 |
| 2024-06-25 | 3.320 | 3.380 | 3.280 | 3.300 | 2.864 | 4,623,689 |
| 2024-06-24 | 3.260 | 3.320 | 3.260 | 3.320 | 2.881 | 5,844,871 |
| 2024-06-21 | 3.200 | 3.280 | 3.160 | 3.240 | 2.812 | 3,180,800 |
| 2024-06-20 | 3.260 | 3.280 | 3.180 | 3.200 | 2.777 | 2,250,754 |
| 2024-06-19 | 3.200 | 3.240 | 3.140 | 3.240 | 2.812 | 4,442,857 |
| 2024-06-18 | 3.240 | 3.280 | 3.180 | 3.200 | 2.777 | 3,369,358 |
| 2024-06-17 | 3.180 | 3.260 | 3.120 | 3.220 | 2.795 | 8,567,661 |
| 2024-06-14 | 3.160 | 3.240 | 3.140 | 3.180 | 2.760 | 11,798,980 |
| 2024-06-13 | 3.160 | 3.220 | 3.120 | 3.160 | 2.742 | 8,993,417 |
| 2024-06-12 | 3.180 | 3.200 | 3.100 | 3.180 | 2.760 | 6,176,348 |
| 2024-06-11 | 3.200 | 3.260 | 3.100 | 3.180 | 2.760 | 13,368,910 |
| 2024-06-10 | 3.240 | 3.240 | 3.080 | 3.180 | 2.760 | 16,017,430 |
| 2024-06-07 | 3.300 | 3.360 | 3.220 | 3.240 | 2.812 | 6,708,387 |
| 2024-06-06 | 3.420 | 3.440 | 3.280 | 3.320 | 2.881 | 7,996,642 |
| 2024-06-05 | 3.500 | 3.540 | 3.380 | 3.400 | 2.951 | 9,033,869 |
| 2024-06-04 | 3.680 | 3.680 | 3.480 | 3.480 | 3.020 | 12,425,860 |
| 2024-05-31 | 3.680 | 3.740 | 3.620 | 3.660 | 3.176 | 8,692,958 |
| 2024-05-30 | 3.720 | 3.720 | 3.620 | 3.640 | 3.159 | 13,117,440 |
| 2024-05-29 | 3.700 | 3.800 | 3.680 | 3.720 | 3.228 | 11,718,280 |
| 2024-05-28 | 3.660 | 3.740 | 3.660 | 3.700 | 3.211 | 7,265,059 |
| 2024-05-27 | 3.620 | 3.680 | 3.620 | 3.640 | 3.159 | 3,709,513 |
| 2024-05-24 | 3.660 | 3.660 | 3.560 | 3.620 | 3.142 | 14,169,350 |
| 2024-05-23 | 3.680 | 3.740 | 3.660 | 3.680 | 3.194 | 9,431,890 |
| 2024-05-21 | 3.620 | 3.740 | 3.580 | 3.680 | 3.194 | 11,814,750 |
| 2024-05-20 | 3.680 | 3.700 | 3.600 | 3.620 | 3.142 | 6,312,549 |
| 2024-05-17 | 3.580 | 3.680 | 3.580 | 3.640 | 3.159 | 8,969,113 |
| 2024-05-16 | 3.600 | 3.660 | 3.520 | 3.580 | 3.107 | 13,770,250 |
| 2024-05-15 | 3.660 | 3.660 | 3.480 | 3.580 | 3.107 | 24,293,789 |
| 2024-05-14 | 3.740 | 3.780 | 3.640 | 3.660 | 3.176 | 20,525,529 |
| 2024-05-13 | 3.880 | 3.920 | 3.720 | 3.760 | 3.263 | 34,514,512 |
| 2024-05-10 | 4.080 | 4.120 | 4.020 | 4.040 | 3.506 | 5,537,001 |
| 2024-05-09 | 4.160 | 4.240 | 4.060 | 4.060 | 3.523 | 10,828,770 |
| 2024-05-08 | 4.240 | 4.260 | 4.100 | 4.160 | 3.610 | 11,060,210 |
| 2024-05-07 | 4.220 | 4.320 | 4.200 | 4.220 | 3.662 | 8,172,956 |
| 2024-05-03 | 4.240 | 4.340 | 4.180 | 4.260 | 3.697 | 11,121,180 |
| 2024-05-02 | 4.480 | 4.480 | 4.260 | 4.280 | 3.602 | 20,009,881 |
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.