The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	4.940	4.960	4.900	4.900	4.082	1,483,150
2023-08-03	4.960	4.980	4.900	4.920	4.099	1,259,583
2023-08-02	5.050	5.150	4.940	4.940	4.115	3,962,909
2023-07-31	4.960	5.100	4.960	5.100	4.249	2,999,871
2023-07-27	4.820	5.000	4.820	4.960	4.132	3,592,763
2023-07-26	4.820	4.840	4.760	4.820	4.015	5,190,807
2023-07-25	4.940	4.940	4.840	4.840	4.032	5,187,759
2023-07-24	4.940	4.960	4.860	4.900	4.082	6,588,541
2023-07-21	4.980	5.000	4.900	4.940	4.115	3,946,130
2023-07-20	5.000	5.100	4.940	4.960	4.132	2,907,416
2023-07-19	5.000	5.150	4.980	5.050	4.207	2,073,222
2023-07-18	5.100	5.100	4.980	5.000	4.165	2,287,365
2023-07-17	4.960	5.100	4.900	5.050	4.207	5,031,223
2023-07-14	4.760	4.900	4.760	4.900	4.082	2,331,826
2023-07-13	4.800	4.800	4.720	4.760	3.965	2,350,730
2023-07-12	4.860	4.920	4.760	4.780	3.982	6,687,387
2023-07-11	4.840	4.900	4.840	4.840	4.032	4,060,975
2023-07-10	4.920	4.960	4.740	4.800	3.999	9,409,029
2023-07-07	4.960	4.980	4.840	4.880	4.065	7,970,615
2023-07-06	5.150	5.150	4.920	4.960	4.132	9,273,754
2023-07-05	5.150	5.250	5.050	5.100	4.249	2,174,900
2023-07-04	5.150	5.200	5.000	5.100	4.249	7,681,772
2023-07-03	5.250	5.250	5.000	5.100	4.249	2,994,926
2023-06-30	5.200	5.400	5.200	5.250	4.374	7,240,968
2023-06-29	5.000	5.250	5.000	5.200	4.332	4,213,745
2023-06-28	5.050	5.150	4.980	5.050	4.207	5,173,330
2023-06-27	5.000	5.100	4.960	5.000	4.165	4,367,203
2023-06-26	5.350	5.350	5.000	5.050	4.207	11,671,730
2023-06-23	5.250	5.400	5.150	5.350	4.457	2,327,707
2023-06-22	5.200	5.350	5.150	5.300	4.415	3,164,571
2023-06-21	5.300	5.350	5.150	5.250	4.374	5,847,314
2023-06-20	5.350	5.400	5.250	5.250	4.374	3,084,663
2023-06-19	5.600	5.600	5.350	5.350	4.457	8,124,325
2023-06-16	5.550	5.650	5.550	5.600	4.665	3,520,930
2023-06-15	5.600	5.650	5.450	5.550	4.624	5,478,967
2023-06-14	5.800	5.800	5.550	5.550	4.624	6,916,435
2023-06-13	5.800	5.850	5.750	5.800	4.832	6,377,805
2023-06-12	5.650	5.800	5.600	5.750	4.790	9,226,189
2023-06-09	5.650	5.700	5.550	5.600	4.665	5,402,692
2023-06-08	5.550	5.700	5.500	5.650	4.707	15,406,950
2023-06-07	5.350	5.600	5.300	5.500	4.582	10,525,990
2023-06-06	5.300	5.400	5.200	5.350	4.457	6,652,096
2023-06-02	5.500	5.500	5.250	5.350	4.457	3,676,616
2023-06-01	5.500	5.600	5.400	5.450	4.540	10,746,670
2023-05-31	5.350	5.550	5.250	5.550	4.624	7,796,694
2023-05-30	5.200	5.500	5.200	5.400	4.499	12,400,290
2023-05-29	5.350	5.350	5.200	5.200	4.332	7,000,864
2023-05-26	4.940	5.300	4.920	5.300	4.415	26,468,400
2023-05-25	4.920	4.980	4.880	4.940	4.115	28,437,801
2023-05-24	4.820	4.960	4.780	4.920	4.099	22,037,051
2023-05-23	4.700	4.940	4.700	4.860	4.049	24,777,631
2023-05-22	4.860	4.860	4.620	4.700	3.915	18,829,930
2023-05-19	4.940	4.960	4.840	4.860	4.049	9,848,241
2023-05-18	4.840	5.050	4.820	4.920	4.099	11,304,780
2023-05-17	4.880	4.900	4.740	4.800	3.999	17,727,510
2023-05-16	4.780	5.200	4.780	4.880	4.065	36,128,500
2023-05-15	4.980	5.050	4.680	4.760	3.965	17,958,199
2023-05-12	5.000	5.000	4.780	4.860	4.049	15,703,620
2023-05-11	5.100	5.100	4.960	5.000	4.165	6,143,385
2023-05-10	4.940	5.150	4.940	5.050	4.207	7,826,739

← NewerPage 14 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.