The ONE Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4.160 | 4.240 | 4.080 | 4.100 | 3.450 | 3,899,340 |
| 2024-01-29 | 4.080 | 4.180 | 4.080 | 4.160 | 3.501 | 1,832,415 |
| 2024-01-26 | 4.180 | 4.220 | 4.040 | 4.060 | 3.416 | 6,363,432 |
| 2024-01-25 | 4.240 | 4.260 | 4.180 | 4.180 | 3.517 | 3,001,390 |
| 2024-01-24 | 4.040 | 4.300 | 4.020 | 4.280 | 3.602 | 12,238,010 |
| 2024-01-23 | 4.120 | 4.160 | 4.020 | 4.060 | 3.416 | 8,043,449 |
| 2024-01-22 | 4.080 | 4.160 | 4.020 | 4.120 | 3.467 | 6,018,416 |
| 2024-01-19 | 4.040 | 4.120 | 4.020 | 4.040 | 3.400 | 4,768,722 |
| 2024-01-18 | 4.060 | 4.160 | 4.000 | 4.000 | 3.366 | 3,767,159 |
| 2024-01-17 | 4.120 | 4.140 | 4.020 | 4.040 | 3.400 | 5,628,583 |
| 2024-01-16 | 4.140 | 4.160 | 4.000 | 4.040 | 3.400 | 5,470,817 |
| 2024-01-15 | 4.260 | 4.260 | 4.140 | 4.140 | 3.484 | 1,697,167 |
| 2024-01-12 | 4.140 | 4.260 | 4.140 | 4.200 | 3.534 | 5,254,160 |
| 2024-01-11 | 4.280 | 4.300 | 4.120 | 4.180 | 3.517 | 6,996,332 |
| 2024-01-10 | 4.360 | 4.360 | 4.240 | 4.240 | 3.568 | 4,684,891 |
| 2024-01-09 | 4.340 | 4.400 | 4.280 | 4.340 | 3.652 | 4,546,973 |
| 2024-01-08 | 4.500 | 4.580 | 4.320 | 4.320 | 3.635 | 16,966,199 |
| 2024-01-05 | 4.340 | 4.560 | 4.320 | 4.560 | 3.837 | 21,630,080 |
| 2024-01-04 | 4.280 | 4.440 | 4.260 | 4.360 | 3.669 | 11,392,460 |
| 2024-01-03 | 4.220 | 4.440 | 4.180 | 4.300 | 3.618 | 24,464,850 |
| 2024-01-02 | 3.860 | 4.500 | 3.820 | 4.260 | 3.585 | 55,401,953 |
| 2023-12-28 | 3.580 | 3.760 | 3.520 | 3.700 | 3.114 | 18,482,289 |
| 2023-12-27 | 3.680 | 3.680 | 3.560 | 3.560 | 2.996 | 6,961,434 |
| 2023-12-26 | 3.700 | 3.720 | 3.560 | 3.640 | 3.063 | 15,210,700 |
| 2023-12-25 | 3.740 | 3.760 | 3.680 | 3.680 | 3.097 | 6,138,259 |
| 2023-12-22 | 3.880 | 3.880 | 3.660 | 3.720 | 3.130 | 19,367,480 |
| 2023-12-21 | 3.880 | 3.900 | 3.800 | 3.840 | 3.231 | 16,702,539 |
| 2023-12-20 | 3.940 | 4.080 | 3.880 | 3.900 | 3.282 | 20,500,180 |
| 2023-12-19 | 3.940 | 3.960 | 3.900 | 3.900 | 3.282 | 2,144,143 |
| 2023-12-18 | 3.940 | 4.000 | 3.900 | 3.940 | 3.315 | 3,818,633 |
| 2023-12-15 | 3.880 | 3.980 | 3.860 | 3.940 | 3.315 | 5,082,535 |
| 2023-12-14 | 3.860 | 3.900 | 3.820 | 3.840 | 3.231 | 1,495,263 |
| 2023-12-13 | 3.900 | 3.900 | 3.760 | 3.820 | 3.215 | 4,277,662 |
| 2023-12-12 | 3.980 | 3.980 | 3.840 | 3.880 | 3.265 | 2,161,714 |
| 2023-12-08 | 4.040 | 4.060 | 3.880 | 3.960 | 3.332 | 7,473,336 |
| 2023-12-07 | 3.920 | 4.000 | 3.880 | 4.000 | 3.366 | 8,782,980 |
| 2023-12-06 | 3.920 | 3.980 | 3.860 | 3.960 | 3.332 | 8,519,701 |
| 2023-12-04 | 3.720 | 4.000 | 3.700 | 3.960 | 3.332 | 28,044,990 |
| 2023-12-01 | 3.800 | 3.800 | 3.660 | 3.700 | 3.114 | 12,920,180 |
| 2023-11-30 | 3.820 | 3.820 | 3.700 | 3.800 | 3.198 | 20,099,770 |
| 2023-11-29 | 3.860 | 3.880 | 3.800 | 3.820 | 3.215 | 2,030,279 |
| 2023-11-28 | 3.800 | 3.880 | 3.740 | 3.840 | 3.231 | 8,933,714 |
| 2023-11-27 | 3.840 | 3.860 | 3.760 | 3.820 | 3.215 | 4,962,003 |
| 2023-11-24 | 3.900 | 3.920 | 3.780 | 3.820 | 3.215 | 4,045,034 |
| 2023-11-23 | 3.820 | 3.920 | 3.700 | 3.880 | 3.265 | 20,681,859 |
| 2023-11-22 | 3.940 | 3.940 | 3.840 | 3.860 | 3.248 | 7,067,679 |
| 2023-11-21 | 3.940 | 4.000 | 3.900 | 3.940 | 3.315 | 7,693,593 |
| 2023-11-20 | 3.880 | 3.940 | 3.880 | 3.920 | 3.299 | 3,073,445 |
| 2023-11-17 | 3.840 | 3.940 | 3.840 | 3.900 | 3.282 | 5,932,572 |
| 2023-11-16 | 3.940 | 4.000 | 3.840 | 3.860 | 3.248 | 5,433,917 |
| 2023-11-15 | 3.960 | 3.980 | 3.880 | 3.920 | 3.299 | 3,629,247 |
| 2023-11-14 | 3.840 | 3.860 | 3.820 | 3.840 | 3.231 | 894,433 |
| 2023-11-13 | 3.980 | 3.980 | 3.840 | 3.840 | 3.231 | 1,643,998 |
| 2023-11-10 | 3.860 | 3.980 | 3.860 | 3.960 | 3.332 | 2,217,943 |
| 2023-11-09 | 4.020 | 4.040 | 3.880 | 3.900 | 3.282 | 2,128,534 |
| 2023-11-08 | 3.980 | 4.100 | 3.980 | 4.020 | 3.383 | 989,600 |
| 2023-11-07 | 4.100 | 4.100 | 4.000 | 4.000 | 3.366 | 1,171,624 |
| 2023-11-06 | 4.200 | 4.200 | 4.080 | 4.100 | 3.450 | 2,492,046 |
| 2023-11-03 | 4.000 | 4.180 | 4.000 | 4.160 | 3.501 | 5,567,935 |
| 2023-11-02 | 3.920 | 4.040 | 3.880 | 3.980 | 3.349 | 2,673,508 |
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.