The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	9.400	9.600	9.400	9.550	7.700	6,209,339
2022-11-07	9.500	9.500	9.300	9.400	7.579	9,193,609
2022-11-04	9.350	9.500	9.300	9.400	7.579	5,686,582
2022-11-03	9.350	9.500	9.250	9.300	7.499	6,639,259
2022-11-02	9.500	9.500	9.350	9.400	7.579	3,159,267
2022-11-01	9.400	9.600	9.350	9.500	7.660	8,219,106
2022-10-31	9.600	9.600	9.350	9.350	7.539	3,575,577
2022-10-28	9.650	9.750	9.450	9.500	7.660	4,888,561
2022-10-27	10.000	10.000	9.650	9.700	7.821	3,625,285
2022-10-26	9.950	10.200	9.950	10.000	8.063	1,714,258
2022-10-25	10.000	10.100	9.850	9.900	7.982	1,546,642
2022-10-21	9.950	10.100	9.950	9.950	8.023	1,804,190
2022-10-20	10.100	10.100	9.850	9.900	7.982	2,813,554
2022-10-19	10.100	10.200	9.950	10.100	8.144	1,673,031
2022-10-18	9.750	10.300	9.750	10.000	8.063	4,930,271
2022-10-17	9.500	9.800	9.500	9.700	7.821	2,363,372
2022-10-12	9.500	9.600	9.400	9.550	7.700	2,134,684
2022-10-11	9.550	9.600	9.400	9.500	7.660	3,154,235
2022-10-10	10.000	10.000	9.600	9.600	7.741	4,518,106
2022-10-07	9.750	10.100	9.750	10.000	8.063	7,364,712
2022-10-06	9.500	9.850	9.400	9.750	7.862	7,662,640
2022-10-05	9.800	9.850	9.450	9.450	7.620	6,127,012
2022-10-04	9.600	9.800	9.400	9.700	7.821	4,667,272
2022-10-03	9.900	9.950	9.350	9.450	7.620	8,843,814
2022-09-30	9.900	10.200	9.800	10.000	8.063	2,938,300
2022-09-29	10.400	10.500	10.000	10.000	8.063	2,328,349
2022-09-28	10.500	10.500	10.200	10.300	8.305	1,862,700
2022-09-27	10.500	10.700	10.300	10.500	8.466	2,825,509
2022-09-26	10.400	10.700	10.300	10.500	8.466	2,432,536
2022-09-23	10.900	10.900	10.300	10.400	8.386	5,962,843
2022-09-22	10.800	11.000	10.700	10.900	8.789	3,709,308
2022-09-21	11.000	11.000	10.700	10.800	8.708	2,267,798
2022-09-20	11.100	11.300	10.900	11.000	8.869	9,409,530
2022-09-19	11.000	11.100	10.800	11.000	8.869	5,141,323
2022-09-16	11.000	11.000	10.800	10.800	8.708	2,953,862
2022-09-15	10.900	11.000	10.600	11.000	8.869	5,844,153
2022-09-14	10.400	11.000	10.400	10.900	8.789	6,762,152
2022-09-13	10.500	10.800	10.300	10.700	8.627	8,081,796
2022-09-12	10.100	10.500	10.100	10.500	8.466	9,621,982
2022-09-09	10.200	10.300	10.000	10.000	8.063	4,371,004
2022-09-08	10.400	10.400	9.950	10.100	8.144	5,060,641
2022-09-07	10.300	10.400	10.200	10.300	8.305	2,521,244
2022-09-06	10.300	10.400	10.100	10.400	8.386	3,391,983
2022-09-05	10.200	10.300	10.000	10.300	8.305	3,036,483
2022-09-02	10.100	10.200	9.900	10.200	8.224	4,451,008
2022-09-01	10.000	10.200	10.000	10.000	8.063	2,297,147
2022-08-31	10.200	10.300	10.000	10.100	8.144	3,230,086
2022-08-30	9.900	10.400	9.800	10.300	8.305	13,031,340
2022-08-29	9.700	9.950	9.600	9.850	7.942	4,585,475
2022-08-26	10.000	10.000	9.800	9.900	7.982	5,101,151
2022-08-25	10.100	10.100	9.900	9.950	8.023	8,735,945
2022-08-24	9.500	10.100	9.350	9.900	7.982	14,916,080
2022-08-23	9.500	9.550	9.400	9.500	7.660	2,830,390
2022-08-22	9.600	9.650	9.450	9.600	7.644	6,532,208
2022-08-19	9.450	9.700	9.400	9.550	7.604	23,689,920
2022-08-18	9.150	9.400	9.150	9.350	7.445	8,208,802
2022-08-17	9.200	9.350	9.100	9.200	7.325	11,308,540
2022-08-16	9.200	9.250	9.050	9.150	7.286	10,333,400
2022-08-15	9.200	9.500	9.200	9.200	7.325	9,781,386
2022-08-11	9.250	9.300	9.100	9.200	7.325	2,641,482

← NewerPage 17 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.