The ONE Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.700 | 3.740 | 3.660 | 3.740 | 3.320 | 1,578,651 |
| 2025-01-23 | 3.660 | 3.740 | 3.660 | 3.660 | 3.249 | 2,134,329 |
| 2025-01-22 | 3.680 | 3.680 | 3.620 | 3.660 | 3.249 | 2,559,905 |
| 2025-01-21 | 3.640 | 3.760 | 3.640 | 3.680 | 3.267 | 2,203,900 |
| 2025-01-20 | 3.640 | 3.680 | 3.620 | 3.660 | 3.249 | 1,065,201 |
| 2025-01-17 | 3.620 | 3.740 | 3.580 | 3.660 | 3.249 | 2,011,877 |
| 2025-01-16 | 3.720 | 3.720 | 3.600 | 3.620 | 3.213 | 2,587,041 |
| 2025-01-15 | 3.780 | 3.780 | 3.680 | 3.740 | 3.320 | 2,726,702 |
| 2025-01-14 | 3.920 | 3.940 | 3.780 | 3.780 | 3.355 | 3,640,151 |
| 2025-01-13 | 4.000 | 4.000 | 3.900 | 3.920 | 3.480 | 2,154,404 |
| 2025-01-10 | 3.980 | 4.080 | 3.960 | 4.000 | 3.551 | 2,785,754 |
| 2025-01-09 | 4.100 | 4.200 | 3.960 | 3.980 | 3.533 | 4,689,770 |
| 2025-01-08 | 4.240 | 4.240 | 4.100 | 4.100 | 3.640 | 3,740,011 |
| 2025-01-07 | 4.200 | 4.300 | 4.200 | 4.280 | 3.799 | 2,237,550 |
| 2025-01-06 | 4.380 | 4.380 | 4.200 | 4.200 | 3.728 | 4,899,829 |
| 2025-01-03 | 4.380 | 4.440 | 4.340 | 4.400 | 3.906 | 2,279,830 |
| 2025-01-02 | 4.420 | 4.440 | 4.260 | 4.400 | 3.906 | 4,918,194 |
| 2024-12-30 | 4.480 | 4.480 | 4.320 | 4.340 | 3.853 | 2,963,529 |
| 2024-12-27 | 4.380 | 4.500 | 4.380 | 4.460 | 3.959 | 1,922,601 |
| 2024-12-26 | 4.560 | 4.560 | 4.360 | 4.380 | 3.888 | 2,878,166 |
| 2024-12-25 | 4.500 | 4.620 | 4.500 | 4.580 | 4.066 | 3,337,148 |
| 2024-12-24 | 4.580 | 4.580 | 4.440 | 4.500 | 3.995 | 1,548,907 |
| 2024-12-23 | 4.360 | 4.580 | 4.360 | 4.520 | 4.012 | 3,616,053 |
| 2024-12-20 | 4.560 | 4.640 | 4.400 | 4.420 | 3.924 | 7,270,820 |
| 2024-12-19 | 4.600 | 4.640 | 4.480 | 4.540 | 4.030 | 5,466,191 |
| 2024-12-18 | 4.480 | 4.620 | 4.460 | 4.620 | 4.101 | 10,711,370 |
| 2024-12-17 | 4.460 | 4.600 | 4.460 | 4.480 | 3.977 | 8,318,346 |
| 2024-12-16 | 4.340 | 4.680 | 4.260 | 4.500 | 3.995 | 19,522,090 |
| 2024-12-13 | 4.320 | 4.340 | 4.220 | 4.280 | 3.799 | 3,579,325 |
| 2024-12-12 | 4.320 | 4.360 | 4.220 | 4.300 | 3.817 | 4,909,859 |
| 2024-12-11 | 3.980 | 4.360 | 3.960 | 4.300 | 3.817 | 14,882,810 |
| 2024-12-09 | 4.000 | 4.040 | 3.940 | 3.960 | 3.515 | 1,569,345 |
| 2024-12-06 | 4.040 | 4.060 | 3.980 | 3.980 | 3.533 | 1,699,365 |
| 2024-12-04 | 4.000 | 4.060 | 3.960 | 4.040 | 3.586 | 3,245,161 |
| 2024-12-03 | 3.920 | 4.040 | 3.900 | 3.980 | 3.533 | 4,960,133 |
| 2024-12-02 | 3.800 | 3.980 | 3.800 | 3.920 | 3.480 | 9,338,372 |
| 2024-11-29 | 3.720 | 3.800 | 3.720 | 3.780 | 3.355 | 1,629,112 |
| 2024-11-28 | 3.740 | 3.760 | 3.720 | 3.720 | 3.302 | 1,628,821 |
| 2024-11-27 | 3.780 | 3.860 | 3.700 | 3.760 | 3.338 | 3,351,110 |
| 2024-11-26 | 3.780 | 3.820 | 3.740 | 3.760 | 3.338 | 1,870,610 |
| 2024-11-25 | 3.800 | 3.820 | 3.780 | 3.780 | 3.355 | 993,722 |
| 2024-11-22 | 3.800 | 3.880 | 3.780 | 3.800 | 3.373 | 3,003,609 |
| 2024-11-21 | 3.680 | 3.880 | 3.680 | 3.760 | 3.338 | 6,463,945 |
| 2024-11-20 | 3.660 | 3.680 | 3.600 | 3.660 | 3.249 | 2,881,757 |
| 2024-11-19 | 3.640 | 3.740 | 3.640 | 3.660 | 3.249 | 1,564,310 |
| 2024-11-18 | 3.660 | 3.720 | 3.640 | 3.660 | 3.249 | 3,049,175 |
| 2024-11-15 | 3.720 | 3.760 | 3.640 | 3.660 | 3.249 | 4,746,064 |
| 2024-11-14 | 3.840 | 3.840 | 3.720 | 3.720 | 3.302 | 5,470,318 |
| 2024-11-13 | 3.840 | 3.920 | 3.820 | 3.820 | 3.391 | 2,702,607 |
| 2024-11-12 | 3.900 | 3.920 | 3.760 | 3.820 | 3.391 | 5,774,846 |
| 2024-11-11 | 3.880 | 3.900 | 3.800 | 3.880 | 3.444 | 3,977,914 |
| 2024-11-08 | 3.920 | 3.940 | 3.820 | 3.900 | 3.462 | 10,534,860 |
| 2024-11-07 | 3.920 | 3.960 | 3.900 | 3.900 | 3.462 | 3,564,404 |
| 2024-11-06 | 4.020 | 4.080 | 3.900 | 3.940 | 3.498 | 11,605,950 |
| 2024-11-05 | 3.940 | 4.020 | 3.860 | 4.000 | 3.551 | 5,058,205 |
| 2024-11-04 | 3.980 | 4.020 | 3.920 | 3.940 | 3.498 | 4,449,090 |
| 2024-11-01 | 4.040 | 4.040 | 3.940 | 3.980 | 3.533 | 1,819,217 |
| 2024-10-31 | 3.960 | 4.040 | 3.940 | 4.020 | 3.569 | 2,375,839 |
| 2024-10-30 | 3.980 | 4.020 | 3.900 | 3.920 | 3.480 | 2,610,934 |
| 2024-10-29 | 3.940 | 4.080 | 3.940 | 3.980 | 3.533 | 2,368,407 |
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.