The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.020	2.040	1.980	1.980	1.866	1,420,547
2025-10-22	2.000	2.040	2.000	2.000	1.885	950,016
2025-10-21	2.040	2.040	2.000	2.000	1.885	1,355,330
2025-10-20	2.080	2.080	2.020	2.040	1.923	359,860
2025-10-17	2.060	2.080	2.040	2.060	1.942	317,555
2025-10-16	2.060	2.180	2.060	2.060	1.942	3,155,511
2025-10-15	2.200	2.200	2.040	2.040	1.923	10,871,010
2025-10-14	2.280	2.280	2.180	2.200	2.074	870,646
2025-10-10	2.280	2.280	2.240	2.280	2.149	28,474
2025-10-09	2.240	2.280	2.240	2.280	2.149	326,223
2025-10-08	2.240	2.320	2.240	2.260	2.130	417,430
2025-10-07	2.240	2.260	2.240	2.240	2.111	179,120
2025-10-06	2.240	2.260	2.200	2.240	2.111	256,839
2025-10-03	2.280	2.280	2.240	2.240	2.111	502,886
2025-10-02	2.300	2.320	2.260	2.280	2.149	133,615
2025-10-01	2.300	2.320	2.280	2.300	2.168	97,267
2025-09-30	2.340	2.340	2.240	2.300	2.168	582,044
2025-09-29	2.260	2.320	2.260	2.320	2.187	156,150
2025-09-26	2.260	2.300	2.260	2.260	2.130	211,400
2025-09-25	2.260	2.280	2.240	2.260	2.130	507,117
2025-09-24	2.280	2.300	2.260	2.280	2.149	445,981
2025-09-23	2.320	2.340	2.300	2.300	2.168	256,928
2025-09-22	2.340	2.360	2.320	2.340	2.206	48,511
2025-09-19	2.300	2.360	2.300	2.360	2.224	326,928
2025-09-18	2.380	2.380	2.320	2.320	2.187	423,300
2025-09-17	2.360	2.380	2.340	2.360	2.224	324,667
2025-09-16	2.360	2.380	2.340	2.380	2.243	451,269
2025-09-15	2.380	2.380	2.340	2.360	2.224	249,332
2025-09-12	2.360	2.400	2.360	2.380	2.243	202,066
2025-09-11	2.400	2.400	2.360	2.360	2.224	710,328
2025-09-10	2.400	2.420	2.380	2.400	2.262	503,080
2025-09-09	2.380	2.400	2.360	2.380	2.243	235,500
2025-09-08	2.340	2.360	2.300	2.360	2.224	249,858
2025-09-05	2.320	2.320	2.280	2.300	2.168	155,106
2025-09-04	2.300	2.340	2.260	2.300	2.168	358,691
2025-09-03	2.300	2.340	2.300	2.300	2.168	180,988
2025-09-02	2.240	2.340	2.240	2.300	2.168	39,806
2025-09-01	2.220	2.300	2.220	2.260	2.130	185,341
2025-08-29	2.240	2.260	2.220	2.220	2.092	1,135,907
2025-08-28	2.300	2.300	2.260	2.260	2.130	155,999
2025-08-27	2.320	2.320	2.260	2.280	2.149	285,051
2025-08-26	2.320	2.340	2.280	2.300	2.168	208,122
2025-08-25	2.360	2.360	2.320	2.320	2.187	82,515
2025-08-22	2.340	2.340	2.280	2.340	2.206	400,922
2025-08-21	2.400	2.400	2.360	2.360	2.177	953,314
2025-08-20	2.380	2.440	2.380	2.380	2.196	1,188,540
2025-08-19	2.320	2.380	2.300	2.360	2.177	957,274
2025-08-18	2.320	2.340	2.280	2.280	2.104	928,437
2025-08-15	2.300	2.360	2.280	2.280	2.104	866,899
2025-08-14	2.420	2.420	2.300	2.340	2.159	1,129,830
2025-08-13	2.440	2.440	2.380	2.380	2.196	1,865,881
2025-08-08	2.420	2.440	2.380	2.380	2.196	777,553
2025-08-07	2.380	2.460	2.380	2.400	2.214	1,156,785
2025-08-06	2.360	2.420	2.340	2.380	2.196	1,242,523
2025-08-05	2.380	2.420	2.360	2.360	2.177	485,800
2025-08-04	2.380	2.400	2.360	2.380	2.196	364,852
2025-08-01	2.460	2.520	2.380	2.380	2.196	3,155,890
2025-07-31	2.420	2.500	2.380	2.460	2.270	3,999,148
2025-07-30	2.420	2.460	2.400	2.400	2.214	1,406,179
2025-07-29	2.460	2.460	2.360	2.420	2.233	2,526,952

← NewerPage 5 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.