The ONE Enterprise Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.460	2.480	2.440	2.460	2.184	540,536
2025-04-23	2.500	2.520	2.440	2.460	2.184	1,052,754
2025-04-22	2.400	2.460	2.380	2.440	2.166	968,435
2025-04-21	2.520	2.580	2.400	2.420	2.148	2,730,007
2025-04-18	2.560	2.580	2.500	2.520	2.237	1,770,525
2025-04-17	2.560	2.600	2.540	2.540	2.255	734,179
2025-04-16	2.440	2.560	2.440	2.560	2.273	1,708,219
2025-04-11	2.400	2.460	2.400	2.420	2.148	1,473,099
2025-04-10	2.460	2.500	2.400	2.400	2.130	2,013,308
2025-04-09	2.440	2.460	2.380	2.400	2.130	1,828,700
2025-04-08	2.440	2.520	2.340	2.500	2.219	2,796,305
2025-04-04	2.560	2.580	2.540	2.540	2.255	2,201,700
2025-04-03	2.600	2.600	2.540	2.600	2.308	1,024,804
2025-04-02	2.560	2.660	2.520	2.600	2.308	1,321,293
2025-04-01	2.500	2.620	2.500	2.580	2.290	2,127,401
2025-03-31	2.560	2.560	2.460	2.500	2.219	1,825,975
2025-03-28	2.560	2.740	2.560	2.600	2.308	3,017,803
2025-03-27	2.600	2.620	2.580	2.580	2.290	539,098
2025-03-26	2.600	2.640	2.580	2.600	2.308	1,546,177
2025-03-25	2.620	2.620	2.540	2.580	2.290	3,306,335
2025-03-24	2.640	2.660	2.620	2.620	2.326	460,409
2025-03-21	2.680	2.720	2.640	2.640	2.344	1,006,656
2025-03-20	2.680	2.740	2.620	2.660	2.361	2,297,991
2025-03-19	2.600	2.700	2.600	2.640	2.344	2,583,340
2025-03-18	2.640	2.640	2.580	2.600	2.308	710,512
2025-03-17	2.600	2.620	2.580	2.580	2.290	683,495
2025-03-14	2.620	2.640	2.580	2.600	2.308	2,374,518
2025-03-13	2.600	2.620	2.560	2.600	2.308	551,300
2025-03-12	2.660	2.660	2.560	2.560	2.273	957,304
2025-03-11	2.660	2.660	2.600	2.660	2.361	1,785,413
2025-03-10	2.700	2.720	2.640	2.660	2.361	1,183,730
2025-03-07	2.700	2.740	2.660	2.720	2.415	1,830,920
2025-03-06	2.720	2.760	2.680	2.680	2.379	1,266,552
2025-03-05	2.700	2.760	2.680	2.700	2.397	2,495,833
2025-03-04	2.700	2.740	2.680	2.680	2.379	2,221,965
2025-03-03	2.780	2.780	2.640	2.740	2.432	6,955,142
2025-02-28	2.780	2.820	2.740	2.780	2.468	3,123,589
2025-02-27	2.840	2.880	2.780	2.780	2.468	2,254,636
2025-02-26	2.820	2.860	2.800	2.840	2.521	2,069,804
2025-02-25	2.860	2.860	2.780	2.800	2.486	3,766,869
2025-02-24	3.100	3.100	2.760	2.860	2.539	11,464,120
2025-02-21	3.240	3.260	3.120	3.160	2.805	4,524,733
2025-02-20	3.280	3.280	3.200	3.240	2.876	4,045,445
2025-02-19	3.280	3.340	3.220	3.280	2.912	1,364,107
2025-02-18	3.260	3.320	3.220	3.220	2.858	2,007,239
2025-02-17	3.180	3.220	3.100	3.220	2.858	3,522,668
2025-02-14	3.200	3.280	3.160	3.200	2.841	2,037,800
2025-02-13	3.380	3.380	3.180	3.180	2.823	2,435,238
2025-02-11	3.260	3.420	3.260	3.340	2.965	1,924,162
2025-02-10	3.400	3.400	3.260	3.260	2.894	1,084,452
2025-02-07	3.140	3.340	3.140	3.340	2.965	3,145,635
2025-02-06	3.300	3.380	3.100	3.140	2.787	3,375,591
2025-02-05	3.460	3.500	3.300	3.300	2.929	2,180,000
2025-02-04	3.400	3.500	3.380	3.400	3.018	1,733,246
2025-02-03	3.420	3.460	3.340	3.440	3.054	2,336,437
2025-01-31	3.600	3.600	3.480	3.480	3.089	2,377,281
2025-01-30	3.640	3.640	3.580	3.620	3.213	2,260,108
2025-01-29	3.680	3.740	3.640	3.640	3.231	1,419,701
2025-01-28	3.640	3.720	3.640	3.660	3.249	655,115
2025-01-27	3.760	3.760	3.640	3.640	3.231	2,336,980

← NewerPage 7 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.