The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.950	8.000	7.850	8.000	6.450	7,342,901
2023-02-02	7.950	8.000	7.900	7.900	6.370	2,594,090
2023-02-01	7.900	8.000	7.800	7.950	6.410	7,762,412
2023-01-31	8.000	8.050	7.800	7.800	6.289	6,678,958
2023-01-30	8.000	8.050	7.900	8.000	6.450	4,830,082
2023-01-27	7.750	7.900	7.750	7.900	6.370	2,300,055
2023-01-26	7.950	7.950	7.650	7.750	6.249	10,694,060
2023-01-25	7.950	8.050	7.800	7.900	6.370	6,212,374
2023-01-24	8.100	8.100	7.950	8.000	6.450	7,565,636
2023-01-23	8.050	8.150	8.050	8.050	6.491	6,957,254
2023-01-20	8.150	8.250	8.050	8.100	6.531	4,453,040
2023-01-19	8.150	8.200	8.100	8.150	6.571	5,215,761
2023-01-18	8.150	8.200	8.100	8.200	6.612	3,256,804
2023-01-17	8.250	8.300	8.050	8.100	6.531	5,349,479
2023-01-16	8.050	8.400	8.050	8.250	6.652	14,909,120
2023-01-13	8.100	8.150	7.950	8.000	6.450	5,964,711
2023-01-12	8.100	8.300	8.000	8.050	6.491	13,332,940
2023-01-11	7.850	8.100	7.850	8.050	6.491	11,942,260
2023-01-10	7.900	7.950	7.750	7.850	6.330	6,073,517
2023-01-09	7.750	8.000	7.700	7.950	6.410	17,498,580
2023-01-06	7.600	7.750	7.600	7.700	6.209	10,765,230
2023-01-05	7.950	7.950	7.500	7.550	6.088	20,986,900
2023-01-04	8.050	8.050	7.850	7.900	6.370	7,246,340
2023-01-03	8.050	8.100	8.000	8.000	6.450	3,434,915
2022-12-30	8.150	8.150	7.950	7.950	6.410	7,669,623
2022-12-29	8.050	8.150	8.000	8.100	6.531	2,519,288
2022-12-28	8.150	8.250	8.000	8.100	6.531	8,264,083
2022-12-27	8.050	8.250	8.050	8.100	6.531	8,333,932
2022-12-26	7.900	8.150	7.900	8.050	6.491	6,287,927
2022-12-23	7.850	7.950	7.800	7.850	6.330	6,027,602
2022-12-22	8.000	8.050	7.800	7.900	6.370	9,569,768
2022-12-21	8.200	8.200	7.950	7.950	6.410	10,188,370
2022-12-20	8.400	8.450	8.150	8.200	6.612	7,068,578
2022-12-19	8.400	8.450	8.350	8.400	6.773	4,376,586
2022-12-16	8.350	8.550	8.350	8.400	6.773	15,867,640
2022-12-15	8.700	8.700	8.300	8.350	6.733	41,629,160
2022-12-14	9.000	9.000	8.500	8.700	7.015	449,691,531
2022-12-13	9.250	9.400	9.200	9.300	7.499	7,488,390
2022-12-09	9.150	9.350	9.150	9.200	7.418	7,440,529
2022-12-08	9.100	9.200	9.050	9.200	7.418	1,478,550
2022-12-07	9.100	9.150	9.050	9.100	7.337	1,265,704
2022-12-06	9.150	9.200	9.050	9.150	7.378	2,709,377
2022-12-02	9.200	9.250	9.150	9.150	7.378	1,377,156
2022-12-01	9.250	9.300	9.200	9.200	7.418	832,079
2022-11-30	9.200	9.300	9.200	9.250	7.458	1,684,472
2022-11-29	9.200	9.200	9.100	9.150	7.378	648,851
2022-11-28	9.200	9.200	9.150	9.150	7.378	675,009
2022-11-25	9.200	9.250	9.150	9.200	7.418	1,391,405
2022-11-24	9.200	9.250	9.100	9.200	7.418	7,504,409
2022-11-23	9.200	9.300	9.100	9.150	7.378	4,781,241
2022-11-22	9.500	9.550	9.100	9.150	7.378	14,984,550
2022-11-21	9.300	9.600	9.200	9.500	7.660	8,025,472
2022-11-18	9.300	9.400	9.150	9.200	7.418	3,684,938
2022-11-17	9.250	9.300	9.100	9.300	7.499	2,529,035
2022-11-16	9.300	9.400	9.250	9.250	7.458	3,178,355
2022-11-15	9.200	9.400	9.200	9.300	7.499	4,146,153
2022-11-14	9.250	9.300	9.100	9.150	7.378	4,822,023
2022-11-11	9.500	9.550	9.250	9.250	7.458	7,944,944
2022-11-10	9.450	9.500	9.400	9.400	7.579	2,011,994
2022-11-09	9.550	9.650	9.450	9.500	7.660	4,787,723

← NewerPage 16 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.