The ONE Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.480 | 4.520 | 4.460 | 4.460 | 3.753 | 6,421,557 |
| 2024-04-29 | 4.500 | 4.560 | 4.460 | 4.500 | 3.787 | 5,425,509 |
| 2024-04-26 | 4.420 | 4.540 | 4.420 | 4.480 | 3.770 | 10,323,790 |
| 2024-04-25 | 4.360 | 4.500 | 4.360 | 4.420 | 3.719 | 13,371,510 |
| 2024-04-24 | 4.500 | 4.500 | 4.320 | 4.360 | 3.669 | 10,882,040 |
| 2024-04-23 | 4.440 | 4.600 | 4.400 | 4.460 | 3.753 | 14,015,140 |
| 2024-04-22 | 4.480 | 4.540 | 4.380 | 4.400 | 3.703 | 5,854,221 |
| 2024-04-19 | 4.700 | 4.720 | 4.360 | 4.360 | 3.669 | 20,416,131 |
| 2024-04-18 | 4.780 | 4.880 | 4.740 | 4.820 | 4.056 | 6,887,176 |
| 2024-04-17 | 4.900 | 4.900 | 4.760 | 4.760 | 4.006 | 10,522,850 |
| 2024-04-11 | 4.880 | 4.960 | 4.860 | 4.920 | 4.140 | 5,376,042 |
| 2024-04-10 | 4.800 | 4.920 | 4.800 | 4.880 | 4.106 | 9,114,414 |
| 2024-04-09 | 4.680 | 4.820 | 4.620 | 4.780 | 4.022 | 8,096,603 |
| 2024-04-05 | 4.600 | 4.740 | 4.580 | 4.700 | 3.955 | 8,426,612 |
| 2024-04-04 | 4.720 | 4.720 | 4.560 | 4.640 | 3.905 | 8,438,410 |
| 2024-04-03 | 4.780 | 4.820 | 4.700 | 4.700 | 3.955 | 7,596,287 |
| 2024-04-02 | 4.700 | 4.840 | 4.700 | 4.780 | 4.022 | 6,528,498 |
| 2024-04-01 | 4.780 | 4.820 | 4.680 | 4.720 | 3.972 | 10,928,580 |
| 2024-03-29 | 4.860 | 4.900 | 4.740 | 4.760 | 4.006 | 16,916,650 |
| 2024-03-28 | 5.150 | 5.150 | 4.800 | 4.800 | 4.039 | 52,524,512 |
| 2024-03-27 | 5.100 | 5.200 | 5.100 | 5.150 | 4.334 | 3,923,178 |
| 2024-03-26 | 5.150 | 5.300 | 5.100 | 5.100 | 4.292 | 13,904,260 |
| 2024-03-25 | 5.150 | 5.250 | 5.050 | 5.150 | 4.334 | 7,120,161 |
| 2024-03-22 | 5.200 | 5.250 | 5.100 | 5.100 | 4.292 | 6,983,975 |
| 2024-03-21 | 5.000 | 5.350 | 4.980 | 5.200 | 4.376 | 18,302,850 |
| 2024-03-20 | 5.050 | 5.050 | 4.920 | 4.940 | 4.157 | 16,789,270 |
| 2024-03-19 | 5.050 | 5.150 | 4.920 | 5.050 | 4.250 | 16,338,250 |
| 2024-03-18 | 5.100 | 5.150 | 5.000 | 5.000 | 4.207 | 9,797,481 |
| 2024-03-15 | 5.150 | 5.250 | 5.050 | 5.100 | 4.292 | 8,958,487 |
| 2024-03-14 | 5.050 | 5.200 | 5.050 | 5.150 | 4.334 | 16,991,369 |
| 2024-03-13 | 5.250 | 5.350 | 4.980 | 5.000 | 4.207 | 45,011,047 |
| 2024-03-12 | 5.200 | 5.300 | 5.150 | 5.250 | 4.418 | 17,344,199 |
| 2024-03-11 | 5.150 | 5.250 | 5.050 | 5.200 | 4.376 | 14,060,250 |
| 2024-03-08 | 5.300 | 5.350 | 5.050 | 5.150 | 4.334 | 36,087,609 |
| 2024-03-07 | 5.100 | 5.300 | 5.000 | 5.250 | 4.418 | 33,911,992 |
| 2024-03-06 | 4.940 | 5.200 | 4.920 | 5.100 | 4.292 | 50,558,070 |
| 2024-03-05 | 4.980 | 5.050 | 4.880 | 4.880 | 4.106 | 37,677,879 |
| 2024-03-04 | 4.780 | 5.050 | 4.760 | 5.000 | 4.207 | 72,121,133 |
| 2024-03-01 | 4.680 | 4.720 | 4.440 | 4.700 | 3.955 | 42,648,488 |
| 2024-02-29 | 4.880 | 5.350 | 4.660 | 4.720 | 3.972 | 152,806,703 |
| 2024-02-28 | 4.420 | 4.800 | 4.400 | 4.640 | 3.905 | 721,083,125 |
| 2024-02-27 | 4.400 | 4.500 | 4.200 | 4.380 | 3.686 | 25,259,529 |
| 2024-02-23 | 4.280 | 4.380 | 4.280 | 4.300 | 3.618 | 9,720,903 |
| 2024-02-22 | 4.240 | 4.280 | 4.180 | 4.240 | 3.568 | 4,735,633 |
| 2024-02-21 | 4.320 | 4.420 | 4.180 | 4.240 | 3.568 | 16,951,420 |
| 2024-02-20 | 4.380 | 4.380 | 4.320 | 4.320 | 3.635 | 4,118,211 |
| 2024-02-19 | 4.340 | 4.380 | 4.260 | 4.360 | 3.669 | 6,484,413 |
| 2024-02-16 | 4.400 | 4.420 | 4.320 | 4.320 | 3.635 | 9,247,024 |
| 2024-02-15 | 4.380 | 4.500 | 4.320 | 4.400 | 3.703 | 19,961,660 |
| 2024-02-14 | 4.380 | 4.420 | 4.340 | 4.360 | 3.669 | 3,732,075 |
| 2024-02-13 | 4.400 | 4.460 | 4.360 | 4.400 | 3.703 | 5,832,645 |
| 2024-02-12 | 4.360 | 4.440 | 4.340 | 4.400 | 3.703 | 6,279,580 |
| 2024-02-09 | 4.400 | 4.600 | 4.300 | 4.400 | 3.703 | 59,098,602 |
| 2024-02-08 | 4.340 | 4.400 | 4.260 | 4.360 | 3.669 | 34,578,129 |
| 2024-02-07 | 4.100 | 4.440 | 4.040 | 4.280 | 3.602 | 34,750,199 |
| 2024-02-06 | 4.060 | 4.100 | 4.000 | 4.060 | 3.416 | 4,265,329 |
| 2024-02-05 | 4.100 | 4.120 | 4.040 | 4.040 | 3.400 | 1,705,248 |
| 2024-02-02 | 4.100 | 4.140 | 4.060 | 4.060 | 3.416 | 1,511,265 |
| 2024-02-01 | 4.060 | 4.160 | 4.040 | 4.060 | 3.416 | 3,169,890 |
| 2024-01-31 | 4.100 | 4.120 | 4.040 | 4.080 | 3.433 | 4,415,361 |
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.