The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.260	2.460	2.260	2.460	2.270	21,375,961
2025-07-24	2.280	2.280	2.220	2.240	2.067	8,202,326
2025-07-23	2.260	2.280	2.240	2.260	2.085	284,079
2025-07-22	2.240	2.260	2.240	2.240	2.067	404,951
2025-07-21	2.260	2.280	2.220	2.240	2.067	551,909
2025-07-18	2.280	2.320	2.260	2.260	2.085	728,757
2025-07-17	2.220	2.300	2.200	2.300	2.122	1,168,304
2025-07-16	2.220	2.260	2.200	2.220	2.048	1,271,437
2025-07-15	2.140	2.220	2.140	2.200	2.030	1,767,504
2025-07-14	2.140	2.140	2.100	2.140	1.974	441,447
2025-07-11	2.080	2.120	2.060	2.120	1.956	401,576
2025-07-09	2.120	2.120	2.080	2.080	1.919	473,029
2025-07-08	2.100	2.140	2.080	2.100	1.937	367,369
2025-07-07	2.100	2.120	2.040	2.100	1.937	453,725
2025-07-04	2.100	2.120	2.060	2.080	1.919	928,982
2025-07-03	2.040	2.100	2.040	2.060	1.901	355,608
2025-07-02	2.020	2.040	2.020	2.020	1.864	103,309
2025-07-01	2.000	2.040	2.000	2.020	1.864	188,635
2025-06-30	1.990	2.040	1.990	2.000	1.845	432,056
2025-06-27	2.020	2.040	2.000	2.000	1.845	385,314
2025-06-26	2.040	2.080	2.000	2.020	1.864	1,327,561
2025-06-25	2.060	2.080	2.000	2.060	1.901	2,054,047
2025-06-24	2.060	2.060	2.040	2.060	1.901	520,100
2025-06-23	2.040	2.060	2.020	2.020	1.864	752,913
2025-06-20	2.060	2.080	2.040	2.060	1.901	112,420
2025-06-19	2.040	2.080	2.040	2.040	1.882	368,189
2025-06-18	2.100	2.100	2.060	2.060	1.901	362,524
2025-06-17	2.080	2.100	2.080	2.080	1.919	186,318
2025-06-16	2.080	2.100	2.060	2.080	1.919	901,310
2025-06-13	2.080	2.100	2.080	2.080	1.919	581,240
2025-06-12	2.120	2.120	2.080	2.100	1.937	199,791
2025-06-11	2.120	2.120	2.100	2.120	1.956	164,000
2025-06-10	2.100	2.140	2.080	2.100	1.937	632,899
2025-06-09	2.120	2.120	2.100	2.100	1.937	98,406
2025-06-06	2.100	2.120	2.100	2.100	1.937	282,700
2025-06-05	2.080	2.120	2.080	2.100	1.937	214,913
2025-06-04	2.080	2.100	2.060	2.080	1.919	1,017,700
2025-05-30	2.100	2.120	2.080	2.080	1.919	262,859
2025-05-29	2.100	2.120	2.080	2.100	1.937	565,894
2025-05-28	2.080	2.120	2.080	2.080	1.919	587,601
2025-05-27	2.100	2.100	2.060	2.080	1.919	340,273
2025-05-26	2.080	2.100	2.060	2.080	1.919	620,848
2025-05-23	2.040	2.100	2.040	2.080	1.919	346,546
2025-05-22	2.060	2.060	2.020	2.040	1.882	946,426
2025-05-21	2.100	2.100	2.040	2.040	1.882	909,425
2025-05-20	2.040	2.120	2.040	2.100	1.937	1,542,257
2025-05-19	2.060	2.060	1.990	2.040	1.882	5,631,791
2025-05-16	2.100	2.140	2.020	2.080	1.919	2,210,390
2025-05-15	2.240	2.240	2.100	2.100	1.937	2,869,371
2025-05-14	2.240	2.280	2.220	2.240	2.067	4,137,805
2025-05-13	2.360	2.380	2.320	2.320	2.140	2,099,827
2025-05-09	2.320	2.360	2.300	2.360	2.177	1,611,328
2025-05-08	2.400	2.400	2.320	2.340	2.159	2,870,596
2025-05-07	2.360	2.400	2.360	2.380	2.196	3,214,774
2025-05-06	2.380	2.420	2.360	2.380	2.196	3,501,534
2025-05-02	2.460	2.500	2.460	2.460	2.184	3,836,016
2025-04-30	2.560	2.560	2.440	2.440	2.166	7,197,597
2025-04-29	2.560	2.600	2.540	2.580	2.290	2,798,793
2025-04-28	2.520	2.560	2.500	2.540	2.255	4,238,389
2025-04-25	2.480	2.540	2.460	2.500	2.219	1,294,634

← NewerPage 6 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.