The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.240	2.280	2.200	2.220	2.092	443,920
2026-01-22	2.260	2.280	2.240	2.240	2.111	598,824
2026-01-21	2.180	2.320	2.160	2.260	2.130	2,130,663
2026-01-20	2.100	2.240	2.100	2.220	2.092	1,359,521
2026-01-19	2.100	2.120	2.060	2.100	1.979	306,192
2026-01-16	2.100	2.120	2.080	2.100	1.979	352,014
2026-01-15	2.080	2.120	2.080	2.100	1.979	133,030
2026-01-14	2.100	2.160	2.060	2.080	1.961	169,113
2026-01-13	2.080	2.100	2.060	2.100	1.979	163,152
2026-01-12	2.140	2.160	2.080	2.080	1.961	124,964
2026-01-09	2.140	2.140	2.100	2.120	1.998	152,831
2026-01-08	2.160	2.160	2.120	2.140	2.017	74,584
2026-01-07	2.140	2.160	2.120	2.160	2.036	97,424
2026-01-06	2.120	2.140	2.100	2.140	2.017	202,545
2026-01-05	2.140	2.140	2.120	2.140	2.017	55,000
2025-12-30	2.120	2.140	2.100	2.140	2.017	39,576
2025-12-29	2.120	2.140	2.100	2.120	1.998	138,610
2025-12-26	2.140	2.160	2.120	2.140	2.017	114,274
2025-12-25	2.140	2.160	2.100	2.140	2.017	127,919
2025-12-24	2.160	2.160	2.140	2.140	2.017	111,409
2025-12-23	2.120	2.180	2.120	2.140	2.017	313,878
2025-12-22	2.120	2.140	2.100	2.140	2.017	163,652
2025-12-19	2.140	2.140	2.100	2.120	1.998	256,940
2025-12-18	2.160	2.160	2.120	2.120	1.998	208,778
2025-12-17	2.160	2.160	2.120	2.160	2.036	147,415
2025-12-16	2.140	2.140	2.100	2.140	2.017	494,103
2025-12-15	2.160	2.180	2.140	2.140	2.017	28,511
2025-12-12	2.140	2.160	2.120	2.160	2.036	149,350
2025-12-11	2.160	2.160	2.100	2.120	1.998	79,888
2025-12-09	2.140	2.200	2.120	2.140	2.017	108,984
2025-12-08	2.160	2.160	2.120	2.140	2.017	302,662
2025-12-04	2.200	2.200	2.120	2.140	2.017	236,722
2025-12-03	2.160	2.180	2.140	2.160	2.036	410,331
2025-12-02	2.180	2.180	2.140	2.180	2.055	175,420
2025-12-01	2.180	2.180	2.160	2.180	2.055	262,437
2025-11-28	2.160	2.180	2.160	2.180	2.055	185,079
2025-11-27	2.120	2.160	2.120	2.140	2.017	159,439
2025-11-26	2.100	2.160	2.100	2.120	1.998	225,982
2025-11-25	2.120	2.140	2.080	2.100	1.979	102,817
2025-11-24	2.080	2.120	2.040	2.100	1.979	160,712
2025-11-21	2.100	2.120	2.080	2.080	1.961	75,902
2025-11-20	2.080	2.140	2.080	2.100	1.979	185,725
2025-11-19	2.100	2.120	2.060	2.080	1.961	384,014
2025-11-18	2.180	2.180	2.100	2.120	1.998	215,019
2025-11-17	2.160	2.180	2.140	2.160	2.036	226,888
2025-11-14	2.140	2.240	2.120	2.160	2.036	279,685
2025-11-13	2.260	2.300	2.140	2.180	2.055	656,088
2025-11-12	2.260	2.280	2.180	2.220	2.092	963,763
2025-11-11	2.300	2.380	2.180	2.240	2.111	9,250,552
2025-11-10	1.990	2.000	1.970	1.980	1.866	224,920
2025-11-07	1.950	2.000	1.950	2.000	1.885	806,306
2025-11-06	1.960	1.990	1.950	1.960	1.847	214,555
2025-11-05	1.960	1.980	1.940	1.950	1.838	256,417
2025-11-04	1.990	1.990	1.960	1.960	1.847	121,607
2025-11-03	1.980	1.990	1.960	1.990	1.876	312,103
2025-10-31	1.970	1.990	1.960	1.970	1.857	214,480
2025-10-30	1.980	1.990	1.960	1.980	1.866	135,805
2025-10-29	1.990	1.990	1.970	1.970	1.857	176,789
2025-10-28	1.980	1.990	1.960	1.970	1.857	192,176
2025-10-27	2.000	2.000	1.980	1.980	1.866	628,478

← NewerPage 4 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.