The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.780	3.920	3.760	3.860	3.248	3,682,505
2023-10-31	3.760	3.760	3.640	3.760	3.164	2,358,141
2023-10-30	3.760	3.760	3.660	3.720	3.130	1,029,599
2023-10-27	3.700	3.780	3.640	3.760	3.164	2,419,033
2023-10-26	3.780	3.780	3.680	3.680	3.097	1,587,654
2023-10-25	3.780	3.880	3.760	3.780	3.181	1,785,419
2023-10-24	3.760	3.760	3.660	3.740	3.147	3,654,671
2023-10-20	3.820	3.820	3.720	3.740	3.147	1,502,580
2023-10-19	3.820	3.840	3.760	3.820	3.215	1,127,255
2023-10-18	3.820	3.840	3.680	3.820	3.215	11,183,200
2023-10-17	3.840	3.880	3.780	3.820	3.215	2,812,370
2023-10-16	3.920	3.920	3.780	3.840	3.231	4,015,526
2023-10-12	3.960	3.960	3.900	3.900	3.282	3,859,155
2023-10-11	4.040	4.040	3.920	3.940	3.315	4,118,109
2023-10-10	4.080	4.080	3.960	4.000	3.366	1,633,321
2023-10-09	3.960	4.080	3.900	4.060	3.416	5,594,150
2023-10-06	3.940	4.040	3.900	3.900	3.282	3,234,042
2023-10-05	4.000	4.020	3.880	3.900	3.282	16,063,180
2023-10-04	4.020	4.100	3.960	4.020	3.383	7,115,700
2023-10-03	4.140	4.140	3.960	4.040	3.400	8,398,620
2023-10-02	4.160	4.160	4.080	4.120	3.467	1,457,477
2023-09-29	4.000	4.160	4.000	4.140	3.484	9,600,787
2023-09-28	4.120	4.120	3.860	4.040	3.400	43,560,113
2023-09-27	4.180	4.200	4.100	4.120	3.467	3,300,836
2023-09-26	4.260	4.280	4.160	4.200	3.534	6,943,051
2023-09-25	4.300	4.300	4.220	4.240	3.568	4,244,613
2023-09-22	4.240	4.340	4.240	4.300	3.618	2,391,828
2023-09-21	4.300	4.300	4.200	4.260	3.585	9,139,519
2023-09-20	4.500	4.500	4.200	4.320	3.635	15,000,410
2023-09-19	4.600	4.600	4.460	4.460	3.753	7,502,078
2023-09-18	4.600	4.620	4.540	4.560	3.837	3,250,382
2023-09-15	4.600	4.660	4.580	4.600	3.871	4,692,482
2023-09-14	4.580	4.640	4.560	4.600	3.871	5,736,579
2023-09-13	4.700	4.720	4.580	4.600	3.871	8,944,531
2023-09-12	4.700	4.740	4.660	4.700	3.955	2,319,957
2023-09-11	4.720	4.800	4.700	4.700	3.955	2,949,746
2023-09-08	4.800	4.820	4.700	4.700	3.955	2,864,543
2023-09-07	4.820	4.880	4.780	4.800	4.039	1,709,348
2023-09-06	4.940	4.940	4.760	4.820	4.056	3,056,331
2023-09-05	4.860	4.920	4.860	4.880	4.106	3,668,132
2023-09-04	4.940	4.940	4.800	4.820	4.056	6,909,671
2023-09-01	5.000	5.050	4.920	4.920	4.140	3,501,249
2023-08-31	4.960	5.050	4.920	4.940	4.157	8,618,912
2023-08-30	4.700	5.100	4.700	5.000	4.165	18,744,801
2023-08-29	4.740	4.740	4.640	4.700	3.915	7,405,177
2023-08-28	4.780	4.800	4.700	4.760	3.965	4,173,158
2023-08-25	4.640	4.760	4.640	4.740	3.949	3,385,413
2023-08-24	4.500	4.780	4.500	4.700	3.915	18,362,010
2023-08-23	4.660	4.660	4.480	4.480	3.732	7,631,008
2023-08-22	4.560	4.640	4.520	4.620	3.849	8,266,235
2023-08-21	4.380	4.580	4.340	4.500	3.749	8,666,528
2023-08-18	4.480	4.480	4.340	4.360	3.632	5,391,759
2023-08-17	4.360	4.520	4.360	4.460	3.716	6,104,467
2023-08-16	4.440	4.460	4.340	4.340	3.616	6,104,609
2023-08-15	4.560	4.580	4.440	4.460	3.716	8,060,998
2023-08-11	4.700	4.700	4.500	4.540	3.782	15,667,350
2023-08-10	4.720	4.740	4.640	4.700	3.915	6,253,766
2023-08-09	4.680	4.760	4.660	4.720	3.932	4,113,250
2023-08-08	4.820	4.820	4.640	4.660	3.882	12,701,580
2023-08-07	4.900	4.900	4.780	4.820	4.015	8,708,231

← NewerPage 13 of 21 · 1,203 trading daysOlder →

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.