The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	4.960	4.980	4.900	4.940	4.115	6,406,936
2023-05-08	5.050	5.150	4.980	4.980	4.149	6,835,800
2023-05-03	5.100	5.150	4.960	5.150	4.153	9,306,200
2023-05-02	5.350	5.450	5.000	5.100	4.112	14,949,790
2023-04-28	5.450	5.600	5.400	5.400	4.354	3,956,557
2023-04-27	5.450	5.500	5.300	5.400	4.354	2,232,447
2023-04-26	5.250	5.500	5.250	5.500	4.435	4,175,629
2023-04-25	5.650	5.650	5.250	5.350	4.314	10,674,030
2023-04-24	5.550	5.650	5.550	5.600	4.515	1,355,658
2023-04-21	5.550	5.650	5.450	5.600	4.515	6,742,330
2023-04-20	5.700	5.700	5.450	5.550	4.475	13,348,800
2023-04-19	5.850	5.950	5.650	5.700	4.596	8,485,023
2023-04-18	5.900	5.900	5.750	5.900	4.757	4,970,097
2023-04-17	5.700	5.900	5.650	5.850	4.717	4,621,357
2023-04-12	5.650	5.700	5.600	5.700	4.596	2,875,158
2023-04-11	5.750	5.750	5.550	5.650	4.556	6,601,158
2023-04-10	5.750	5.800	5.650	5.750	4.636	3,509,524
2023-04-07	5.750	5.800	5.650	5.750	4.636	6,626,716
2023-04-05	5.800	5.800	5.700	5.700	4.596	4,665,001
2023-04-04	5.700	5.900	5.650	5.800	4.677	7,048,758
2023-04-03	5.700	5.850	5.600	5.750	4.636	9,685,848
2023-03-31	5.800	5.800	5.600	5.650	4.556	19,608,449
2023-03-30	5.900	5.950	5.750	5.850	4.717	5,615,733
2023-03-29	6.000	6.050	5.800	5.900	4.757	11,371,690
2023-03-28	6.000	6.000	5.850	6.000	4.838	7,153,355
2023-03-27	5.950	6.050	5.850	5.950	4.798	6,543,314
2023-03-24	5.900	6.050	5.850	5.950	4.798	19,420,971
2023-03-23	5.900	6.000	5.700	5.850	4.717	15,679,750
2023-03-22	6.050	6.050	5.850	5.900	4.757	7,282,933
2023-03-21	6.050	6.150	5.900	6.000	4.838	8,250,627
2023-03-20	6.050	6.150	5.900	6.100	4.918	11,221,900
2023-03-17	5.950	6.050	5.800	5.950	4.798	12,073,840
2023-03-16	6.000	6.050	5.500	5.850	4.717	27,381,760
2023-03-15	6.300	6.550	5.950	6.100	4.918	37,290,941
2023-03-14	6.650	6.650	6.200	6.200	4.999	8,477,676
2023-03-13	6.850	6.850	6.650	6.650	5.362	6,734,758
2023-03-10	7.050	7.100	6.850	6.900	5.564	5,433,027
2023-03-09	7.000	7.250	7.000	7.150	5.765	5,232,005
2023-03-08	7.000	7.100	6.950	6.950	5.604	3,190,866
2023-03-07	7.050	7.200	6.900	7.050	5.684	8,665,981
2023-03-03	7.200	7.250	6.900	7.000	5.644	5,972,094
2023-03-02	7.250	7.300	7.100	7.100	5.725	3,655,928
2023-03-01	7.400	7.450	7.200	7.250	5.846	4,419,459
2023-02-28	7.550	7.650	7.400	7.400	5.967	17,942,971
2023-02-27	7.700	7.700	7.400	7.500	6.047	7,100,452
2023-02-24	7.800	8.000	7.700	7.750	6.249	8,486,912
2023-02-23	7.800	7.900	7.700	7.800	6.289	2,796,909
2023-02-22	7.550	7.800	7.550	7.750	6.249	3,967,273
2023-02-21	7.700	7.800	7.550	7.650	6.168	4,414,227
2023-02-20	7.650	7.800	7.550	7.650	6.168	2,794,429
2023-02-17	7.200	7.750	7.100	7.700	6.209	12,377,734
2023-02-16	7.400	7.400	7.100	7.200	5.805	7,171,020
2023-02-15	7.650	7.700	7.200	7.300	5.886	11,268,650
2023-02-14	7.800	7.850	7.650	7.700	6.209	4,882,738
2023-02-13	7.850	7.900	7.750	7.800	6.289	3,298,326
2023-02-10	8.000	8.100	7.750	7.800	6.289	13,869,850
2023-02-09	7.850	7.900	7.700	7.900	6.370	4,062,332
2023-02-08	8.000	8.050	7.800	7.800	6.289	5,671,988
2023-02-07	8.050	8.050	7.950	8.000	6.450	3,169,559
2023-02-06	8.000	8.100	7.950	8.050	6.491	5,036,426

← NewerPage 15 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.