The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.500	11.600	11.300	11.400	9.077	4,154,200
2022-05-10	11.100	11.500	10.900	11.500	9.157	4,054,900
2022-05-09	11.100	11.200	10.800	11.000	8.759	3,613,400
2022-05-06	11.100	11.300	11.000	11.200	8.863	5,378,400
2022-05-05	11.400	11.500	11.300	11.300	8.942	2,286,100
2022-05-03	11.600	11.700	11.300	11.300	8.942	4,574,300
2022-04-29	11.700	11.700	11.400	11.600	9.179	8,377,900
2022-04-28	11.800	12.000	11.500	11.600	9.179	6,271,300
2022-04-27	11.800	12.000	11.700	11.800	9.338	2,706,100
2022-04-26	11.900	12.000	11.700	11.800	9.338	3,849,400
2022-04-25	11.900	12.100	11.700	11.800	9.338	8,566,000
2022-04-22	12.400	12.400	12.000	12.100	9.575	6,942,400
2022-04-21	12.500	12.600	12.200	12.500	9.892	7,362,700
2022-04-20	12.000	12.400	11.900	12.400	9.812	10,432,600
2022-04-19	11.700	12.100	11.600	12.000	9.496	9,517,600
2022-04-18	11.700	12.000	11.600	11.700	9.258	5,541,900
2022-04-12	12.000	12.100	11.600	11.800	9.338	9,393,800
2022-04-11	12.200	12.300	12.000	12.100	9.575	1,353,400
2022-04-08	12.400	12.400	12.100	12.200	9.654	2,227,100
2022-04-07	12.400	12.500	12.300	12.300	9.733	4,259,000
2022-04-05	12.600	12.800	12.400	12.500	9.892	7,860,600
2022-04-04	12.300	12.600	12.300	12.600	9.971	3,836,100
2022-04-01	12.200	12.600	12.200	12.300	9.733	7,939,800
2022-03-31	12.300	12.400	12.000	12.300	9.733	6,447,700
2022-03-30	12.400	12.400	12.100	12.300	9.733	3,545,300
2022-03-29	12.100	12.400	12.100	12.300	9.733	7,721,200
2022-03-28	12.200	12.300	11.900	12.000	9.496	11,754,400
2022-03-25	13.000	13.100	12.100	12.200	9.654	33,948,000
2022-03-24	12.400	12.800	12.200	12.800	10.129	12,244,230
2022-03-23	12.200	12.500	12.200	12.400	9.812	7,801,672
2022-03-22	12.400	12.700	12.100	12.200	9.654	20,668,801
2022-03-21	11.900	12.600	11.800	12.400	9.812	32,944,102
2022-03-18	11.600	12.000	11.400	11.800	9.338	18,111,301
2022-03-17	11.500	11.700	11.300	11.600	9.179	11,737,300
2022-03-16	11.300	11.500	11.200	11.500	9.100	14,122,500
2022-03-15	11.100	11.500	11.100	11.200	8.863	17,743,500
2022-03-14	11.300	11.400	11.100	11.100	8.784	9,405,100
2022-03-11	11.300	11.400	11.100	11.200	8.863	12,406,200
2022-03-10	11.400	11.700	11.200	11.400	9.021	10,228,800
2022-03-09	11.300	11.400	11.000	11.400	9.021	10,471,700
2022-03-08	11.400	11.600	10.800	11.300	8.942	27,413,699
2022-03-07	11.800	12.000	11.200	11.500	9.100	19,190,199
2022-03-04	12.200	12.500	11.900	12.100	9.575	13,054,100
2022-03-03	12.200	12.400	12.200	12.300	9.733	6,384,800
2022-03-02	12.300	12.300	11.900	12.200	9.654	9,703,700
2022-03-01	12.400	12.500	12.200	12.400	9.812	8,500,600
2022-02-28	12.000	12.400	11.800	12.300	9.733	8,289,700
2022-02-25	11.900	12.200	11.700	12.000	9.496	11,296,200
2022-02-24	12.300	12.300	11.500	11.700	9.258	23,152,500
2022-02-23	11.800	12.200	11.700	12.100	9.575	15,416,900
2022-02-22	11.700	11.800	11.400	11.700	9.258	10,775,600
2022-02-21	12.100	12.600	11.800	11.800	9.338	14,616,800
2022-02-18	12.500	12.800	11.800	12.100	9.575	20,062,600
2022-02-17	12.200	13.000	12.200	12.500	9.892	36,078,102
2022-02-15	11.200	12.500	11.200	12.300	9.733	58,723,699
2022-02-14	11.300	11.400	11.000	11.200	8.863	13,204,900
2022-02-11	11.500	11.600	11.200	11.400	9.021	11,839,700
2022-02-10	11.400	11.600	11.300	11.500	9.100	11,607,600
2022-02-09	11.400	11.700	11.100	11.300	8.942	27,843,699
2022-02-08	11.300	11.400	11.100	11.300	8.942	8,903,300

← NewerPage 19 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.