The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.200	11.400	11.100	11.200	8.863	6,409,400
2022-02-04	11.200	11.500	11.100	11.200	8.863	11,414,100
2022-02-03	11.400	11.400	11.100	11.200	8.863	6,116,700
2022-02-02	11.400	11.500	11.100	11.300	8.942	7,864,600
2022-02-01	11.000	11.500	10.900	11.500	9.100	16,815,500
2022-01-31	11.000	11.200	10.800	10.900	8.625	9,065,200
2022-01-28	11.100	11.200	11.000	11.000	8.705	4,122,600
2022-01-27	11.100	11.100	10.600	11.000	8.705	24,257,000
2022-01-26	11.200	11.400	11.000	11.100	8.784	7,521,600
2022-01-25	11.300	11.400	10.900	11.200	8.863	13,167,500
2022-01-24	11.600	11.900	11.200	11.300	8.942	20,229,301
2022-01-21	11.300	11.800	11.200	11.500	9.100	15,043,700
2022-01-20	11.300	11.800	11.300	11.300	8.942	13,313,300
2022-01-19	11.100	11.600	11.000	11.200	8.863	16,772,199
2022-01-18	11.400	11.500	10.900	11.100	8.784	22,818,301
2022-01-17	11.700	11.700	11.300	11.400	9.021	14,985,800
2022-01-14	11.500	11.900	11.400	11.600	9.179	21,382,199
2022-01-13	11.500	11.700	11.300	11.500	9.100	14,053,700
2022-01-12	11.700	12.000	11.400	11.500	9.100	29,816,100
2022-01-11	11.700	11.900	11.400	11.600	9.179	17,844,801
2022-01-10	11.400	12.300	11.200	11.800	9.338	58,490,602
2022-01-07	11.100	11.300	10.800	11.300	8.942	21,310,100
2022-01-06	11.000	11.800	10.800	11.000	8.705	60,404,398
2022-01-05	10.700	11.200	10.700	11.200	8.863	25,548,801
2022-01-04	10.800	10.900	10.600	10.700	8.467	7,908,000
2021-12-30	11.000	11.100	10.700	10.800	8.546	13,626,200
2021-12-29	10.400	11.000	10.400	11.000	8.705	21,605,900
2021-12-28	10.400	10.500	10.200	10.500	8.309	13,263,800
2021-12-27	10.200	10.500	10.100	10.400	8.230	6,638,500
2021-12-24	10.400	10.400	10.100	10.200	8.072	7,664,000
2021-12-23	10.100	10.400	9.950	10.300	8.151	14,193,900
2021-12-22	9.850	10.100	9.850	10.000	7.913	13,432,700
2021-12-21	9.850	9.900	9.750	9.850	7.795	6,354,000
2021-12-20	9.900	10.000	9.700	9.700	7.676	10,006,200
2021-12-17	9.950	10.100	9.850	9.950	7.874	14,640,300
2021-12-16	10.100	10.100	9.900	9.950	7.874	14,679,900
2021-12-15	10.000	10.100	9.900	10.000	7.913	10,169,900
2021-12-14	9.900	10.100	9.750	9.950	7.874	18,329,699
2021-12-13	10.200	10.200	9.850	9.900	7.834	19,410,500
2021-12-09	10.600	10.600	10.200	10.200	8.072	6,473,700
2021-12-08	10.500	10.600	10.400	10.500	8.309	12,564,300
2021-12-07	10.400	10.600	10.300	10.400	8.230	15,361,100
2021-12-03	10.600	10.600	10.300	10.400	8.230	7,868,800
2021-12-02	9.950	10.500	9.850	10.500	8.309	21,498,600
2021-12-01	9.800	10.100	9.650	10.000	7.913	29,804,100
2021-11-30	10.400	10.500	9.500	9.600	7.597	40,953,199
2021-11-29	10.300	10.400	10.000	10.200	8.072	32,224,100
2021-11-26	10.800	11.100	10.100	10.200	8.072	53,411,102
2021-11-25	11.200	11.200	10.600	10.900	8.625	37,304,000
2021-11-24	11.000	11.300	11.000	11.100	8.784	38,281,898
2021-11-23	11.400	11.400	10.900	11.000	8.705	39,993,500
2021-11-22	11.400	11.700	11.200	11.300	8.942	61,692,898
2021-11-19	10.800	11.400	10.800	11.400	9.021	86,606,492
2021-11-18	10.400	11.000	10.300	10.900	8.625	117,455,398
2021-11-17	10.500	10.700	10.300	10.300	8.151	90,810,094
2021-11-16	10.000	10.700	9.850	10.400	8.230	209,440,984
2021-11-15	9.700	10.100	9.600	10.000	7.913	125,426,398
2021-11-12	9.500	9.750	9.400	9.600	7.597	68,114,898
2021-11-11	9.450	9.750	9.350	9.450	7.478	78,779,102
2021-11-10	9.700	9.900	9.250	9.400	7.438	108,159,797

← NewerPage 20 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.