The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.640	2.640	2.580	2.600	2.451	403,975
2026-04-23	2.680	2.680	2.600	2.640	2.488	1,033,510
2026-04-22	2.680	2.700	2.640	2.680	2.526	128,610
2026-04-21	2.640	2.680	2.620	2.680	2.526	821,439
2026-04-20	2.680	2.680	2.600	2.640	2.488	680,585
2026-04-17	2.660	2.680	2.620	2.660	2.507	283,460
2026-04-16	2.640	2.660	2.620	2.660	2.507	392,770
2026-04-10	2.660	2.760	2.620	2.620	2.469	1,307,441
2026-04-09	2.700	2.700	2.660	2.660	2.507	195,074
2026-04-08	2.660	2.740	2.640	2.680	2.526	770,646
2026-04-07	2.640	2.680	2.620	2.660	2.507	212,375
2026-04-03	2.660	2.660	2.640	2.640	2.488	364,566
2026-04-02	2.700	2.720	2.660	2.660	2.507	425,139
2026-04-01	2.680	2.720	2.680	2.700	2.545	518,669
2026-03-31	2.640	2.700	2.640	2.700	2.545	165,985
2026-03-30	2.640	2.720	2.620	2.640	2.488	375,140
2026-03-27	2.680	2.680	2.620	2.640	2.488	512,337
2026-03-26	2.560	2.620	2.560	2.620	2.469	556,381
2026-03-25	2.520	2.600	2.520	2.540	2.394	599,183
2026-03-24	2.520	2.580	2.500	2.520	2.375	348,834
2026-03-23	2.580	2.600	2.500	2.500	2.356	588,245
2026-03-20	2.600	2.640	2.580	2.600	2.451	434,660
2026-03-19	2.720	2.720	2.580	2.580	2.432	903,635
2026-03-18	2.680	2.800	2.680	2.700	2.545	1,438,756
2026-03-17	2.660	2.720	2.660	2.680	2.526	750,087
2026-03-16	2.660	2.720	2.640	2.660	2.507	375,722
2026-03-13	2.660	2.660	2.620	2.660	2.507	482,131
2026-03-12	2.700	2.720	2.620	2.660	2.507	1,871,961
2026-03-11	2.700	2.760	2.700	2.700	2.545	837,034
2026-03-10	2.700	2.700	2.620	2.700	2.545	1,244,490
2026-03-09	2.620	2.720	2.540	2.680	2.526	1,062,853
2026-03-06	2.740	2.800	2.720	2.720	2.564	1,041,572
2026-03-05	2.740	2.740	2.640	2.720	2.564	936,897
2026-03-04	2.740	2.740	2.520	2.600	2.451	2,894,204
2026-03-02	2.840	2.880	2.780	2.780	2.620	2,393,976
2026-02-27	2.920	2.980	2.900	2.920	2.752	1,921,127
2026-02-26	2.920	3.060	2.840	2.940	2.771	7,450,278
2026-02-25	2.920	2.940	2.840	2.900	2.733	6,583,110
2026-02-24	2.580	3.020	2.560	2.960	2.790	39,439,578
2026-02-23	2.420	2.420	2.360	2.360	2.224	886,151
2026-02-20	2.460	2.460	2.360	2.400	2.262	2,622,360
2026-02-19	2.440	2.480	2.400	2.440	2.300	1,764,426
2026-02-18	2.400	2.440	2.380	2.400	2.262	2,010,944
2026-02-17	2.360	2.400	2.360	2.380	2.243	323,176
2026-02-16	2.380	2.400	2.340	2.380	2.243	671,388
2026-02-13	2.380	2.380	2.340	2.380	2.243	450,883
2026-02-12	2.340	2.420	2.340	2.360	2.224	1,943,546
2026-02-11	2.360	2.380	2.320	2.340	2.206	1,078,547
2026-02-10	2.340	2.360	2.340	2.360	2.224	566,030
2026-02-09	2.340	2.360	2.320	2.340	2.206	826,394
2026-02-06	2.320	2.360	2.320	2.340	2.206	517,679
2026-02-05	2.340	2.340	2.280	2.340	2.206	470,318
2026-02-04	2.320	2.340	2.300	2.340	2.206	257,989
2026-02-03	2.340	2.360	2.300	2.340	2.206	1,392,161
2026-02-02	2.320	2.360	2.280	2.340	2.206	741,039
2026-01-30	2.300	2.340	2.300	2.340	2.206	729,985
2026-01-29	2.320	2.360	2.300	2.300	2.168	657,703
2026-01-28	2.320	2.380	2.280	2.320	2.187	2,215,596
2026-01-27	2.260	2.360	2.260	2.300	2.168	3,014,906
2026-01-26	2.220	2.280	2.200	2.260	2.130	1,412,948

← NewerPage 3 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.