The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.260	3.280	3.160	3.160	3.139	539,569
2026-07-22	3.300	3.320	3.260	3.260	3.238	511,354
2026-07-21	3.260	3.320	3.260	3.280	3.258	235,670
2026-07-20	3.260	3.320	3.260	3.260	3.238	311,943
2026-07-17	3.300	3.320	3.260	3.260	3.238	351,827
2026-07-16	3.320	3.340	3.240	3.300	3.278	692,012
2026-07-15	3.340	3.340	3.240	3.240	3.219	908,492
2026-07-14	3.380	3.400	3.260	3.320	3.298	1,123,558
2026-07-13	3.240	3.400	3.240	3.340	3.318	985,791
2026-07-10	3.200	3.280	3.180	3.240	3.219	745,474
2026-07-09	3.080	3.300	3.000	3.200	3.179	3,707,641
2026-07-08	3.100	3.120	3.000	3.000	2.980	763,187
2026-07-07	3.080	3.120	3.060	3.100	3.080	729,936
2026-07-06	3.100	3.100	3.020	3.080	3.060	519,223
2026-07-03	3.060	3.100	3.060	3.100	3.080	921,787
2026-07-02	3.040	3.100	3.020	3.040	3.020	475,569
2026-07-01	3.040	3.100	2.980	3.040	3.020	821,655
2026-06-30	2.940	3.060	2.940	3.040	3.020	1,147,241
2026-06-29	2.920	2.980	2.920	2.940	2.921	478,746
2026-06-26	2.940	2.960	2.920	2.920	2.901	719,495
2026-06-25	2.840	2.940	2.820	2.940	2.921	1,523,962
2026-06-24	2.820	2.840	2.820	2.820	2.801	334,686
2026-06-23	2.820	2.860	2.800	2.820	2.801	621,044
2026-06-22	2.860	2.860	2.820	2.820	2.801	482,695
2026-06-19	2.860	2.860	2.820	2.860	2.841	224,643
2026-06-18	2.840	2.860	2.820	2.860	2.841	484,726
2026-06-17	2.800	2.860	2.780	2.840	2.821	1,130,494
2026-06-16	2.740	2.820	2.720	2.800	2.782	668,920
2026-06-15	2.700	2.760	2.660	2.740	2.722	1,082,973
2026-06-12	2.620	2.680	2.620	2.660	2.642	399,550
2026-06-11	2.660	2.680	2.620	2.620	2.603	236,661
2026-06-10	2.720	2.720	2.620	2.660	2.642	1,142,693
2026-06-09	2.740	2.740	2.700	2.720	2.702	418,696
2026-06-08	2.760	2.780	2.700	2.720	2.702	577,260
2026-06-05	2.760	2.800	2.740	2.760	2.742	305,865
2026-06-04	2.760	2.780	2.740	2.760	2.742	662,501
2026-06-02	2.800	2.840	2.760	2.780	2.762	1,270,333
2026-05-29	2.840	2.840	2.740	2.780	2.762	494,368
2026-05-28	2.820	2.860	2.800	2.820	2.801	955,903
2026-05-27	2.760	2.860	2.700	2.780	2.762	1,855,221
2026-05-26	2.620	2.820	2.620	2.740	2.722	2,798,620
2026-05-25	2.520	2.640	2.520	2.620	2.603	2,221,058
2026-05-22	2.480	2.560	2.480	2.520	2.503	569,209
2026-05-21	2.500	2.520	2.480	2.480	2.464	235,074
2026-05-20	2.520	2.540	2.500	2.500	2.483	169,224
2026-05-19	2.500	2.540	2.480	2.500	2.483	725,529
2026-05-18	2.460	2.540	2.460	2.540	2.523	731,172
2026-05-15	2.400	2.460	2.340	2.460	2.444	2,948,420
2026-05-14	2.400	2.480	2.380	2.400	2.384	1,396,295
2026-05-13	2.580	2.580	2.400	2.400	2.384	2,526,724
2026-05-12	2.620	2.620	2.520	2.580	2.563	1,458,638
2026-05-11	2.640	2.640	2.600	2.620	2.603	761,555
2026-05-08	2.600	2.640	2.600	2.640	2.623	320,752
2026-05-07	2.560	2.640	2.560	2.640	2.623	2,168,658
2026-05-06	2.540	2.600	2.500	2.540	2.523	2,380,887
2026-05-05	2.560	2.580	2.480	2.540	2.523	3,238,892
2026-04-30	2.680	2.700	2.620	2.660	2.507	682,241
2026-04-29	2.640	2.700	2.600	2.660	2.507	557,698
2026-04-28	2.640	2.640	2.380	2.640	2.488	1,596,757
2026-04-27	2.620	2.660	2.580	2.620	2.469	736,467

← NewerPage 2 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.