The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	9.400	9.400	9.150	9.150	7.286	2,953,913
2022-08-09	9.350	9.500	9.250	9.400	7.485	2,497,727
2022-08-08	9.200	9.350	9.100	9.350	7.445	5,208,092
2022-08-05	9.250	9.300	9.200	9.250	7.365	2,882,722
2022-08-04	9.700	9.700	9.250	9.350	7.445	14,541,560
2022-08-03	9.650	9.850	9.500	9.650	7.684	6,558,590
2022-08-02	9.600	9.800	9.600	9.600	7.644	3,556,010
2022-08-01	9.750	9.900	9.650	9.700	7.723	3,111,556
2022-07-27	9.550	9.550	9.400	9.500	7.564	1,444,430
2022-07-26	9.600	9.600	9.450	9.550	7.604	1,434,982
2022-07-25	9.500	9.650	9.450	9.600	7.644	1,386,207
2022-07-22	9.400	9.650	9.400	9.450	7.524	4,102,675
2022-07-21	9.350	9.500	9.300	9.350	7.445	3,380,185
2022-07-20	9.300	9.500	9.300	9.350	7.445	3,343,326
2022-07-19	9.350	9.350	9.200	9.250	7.365	1,388,828
2022-07-18	9.300	9.450	9.200	9.300	7.405	2,697,745
2022-07-15	9.050	9.200	8.950	9.200	7.325	1,683,820
2022-07-14	9.050	9.200	8.900	9.100	7.246	2,729,227
2022-07-12	9.100	9.350	9.050	9.100	7.246	8,632,233
2022-07-11	9.050	9.100	8.850	9.100	7.246	3,037,722
2022-07-08	9.400	9.400	9.000	9.000	7.166	9,348,714
2022-07-07	9.200	9.450	9.200	9.350	7.445	5,479,793
2022-07-06	9.400	9.450	9.050	9.250	7.365	9,073,410
2022-07-05	9.850	9.900	9.250	9.400	7.485	8,225,723
2022-07-04	10.000	10.000	9.800	9.800	7.803	3,174,777
2022-07-01	10.600	10.600	9.900	9.950	7.922	11,325,510
2022-06-30	10.600	10.700	10.300	10.500	8.360	5,687,568
2022-06-29	10.600	10.700	10.400	10.700	8.520	3,393,529
2022-06-28	10.500	10.800	10.400	10.600	8.440	2,002,629
2022-06-27	10.500	10.600	10.400	10.500	8.360	1,211,654
2022-06-24	10.300	10.500	10.300	10.400	8.281	892,253
2022-06-23	10.400	10.500	10.200	10.300	8.201	1,775,422
2022-06-22	10.700	10.700	10.400	10.400	8.281	2,167,658
2022-06-21	10.700	10.700	10.500	10.700	8.520	1,684,323
2022-06-20	10.300	10.700	10.200	10.600	8.440	4,616,730
2022-06-17	10.700	10.700	10.200	10.300	8.201	14,232,310
2022-06-16	11.100	11.300	10.600	10.700	8.520	5,845,141
2022-06-15	11.300	11.300	10.900	11.100	8.838	4,522,168
2022-06-14	11.000	11.400	10.800	11.200	8.918	4,435,294
2022-06-13	11.400	11.400	10.900	11.100	8.838	5,027,858
2022-06-10	11.500	11.600	11.400	11.500	9.157	1,823,724
2022-06-09	11.700	11.700	11.500	11.600	9.236	2,362,284
2022-06-08	11.500	11.700	11.400	11.700	9.316	4,294,177
2022-06-07	11.400	11.500	11.200	11.500	9.157	1,902,867
2022-06-06	11.300	11.500	11.200	11.400	9.077	2,543,696
2022-06-02	11.200	11.400	11.200	11.300	8.997	1,660,677
2022-06-01	11.300	11.400	11.200	11.200	8.918	1,890,754
2022-05-31	11.300	11.400	11.200	11.300	8.997	2,111,195
2022-05-30	11.200	11.400	11.200	11.300	8.997	1,921,634
2022-05-27	11.300	11.400	11.100	11.100	8.838	6,472,016
2022-05-26	11.200	11.500	11.000	11.200	8.918	9,623,781
2022-05-25	11.300	11.700	11.100	11.100	8.838	10,230,240
2022-05-24	11.400	11.500	11.200	11.300	8.997	2,871,044
2022-05-23	10.800	11.600	10.800	11.400	9.077	10,677,910
2022-05-20	10.800	10.900	10.700	10.800	8.599	3,944,600
2022-05-19	10.800	11.000	10.600	10.800	8.599	7,336,500
2022-05-18	10.900	11.100	10.800	11.000	8.759	5,482,300
2022-05-17	10.900	11.000	10.700	10.800	8.599	5,810,000
2022-05-13	11.200	11.200	10.900	10.900	8.679	4,020,400
2022-05-12	11.300	11.400	11.000	11.100	8.838	4,354,200

← NewerPage 18 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.