The ONE Enterprise Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.940 | 4.000 | 3.900 | 3.940 | 3.498 | 2,059,457 |
| 2024-10-25 | 4.000 | 4.020 | 3.900 | 3.960 | 3.515 | 2,487,707 |
| 2024-10-24 | 4.060 | 4.080 | 3.980 | 4.000 | 3.551 | 3,399,823 |
| 2024-10-22 | 4.080 | 4.080 | 3.980 | 4.020 | 3.569 | 3,190,479 |
| 2024-10-21 | 4.020 | 4.060 | 3.980 | 4.040 | 3.586 | 3,451,426 |
| 2024-10-18 | 4.180 | 4.180 | 4.000 | 4.000 | 3.551 | 5,622,193 |
| 2024-10-17 | 4.200 | 4.240 | 4.100 | 4.140 | 3.675 | 7,250,696 |
| 2024-10-16 | 4.020 | 4.280 | 4.020 | 4.280 | 3.799 | 18,156,801 |
| 2024-10-15 | 4.120 | 4.200 | 4.000 | 4.020 | 3.569 | 7,155,098 |
| 2024-10-11 | 4.200 | 4.220 | 4.080 | 4.100 | 3.640 | 5,463,387 |
| 2024-10-10 | 4.160 | 4.260 | 4.140 | 4.180 | 3.711 | 6,641,684 |
| 2024-10-09 | 4.160 | 4.220 | 4.080 | 4.140 | 3.675 | 7,676,311 |
| 2024-10-08 | 4.100 | 4.280 | 3.920 | 4.160 | 3.693 | 28,005,350 |
| 2024-10-07 | 3.720 | 4.200 | 3.720 | 4.100 | 3.640 | 45,002,461 |
| 2024-10-04 | 3.680 | 3.740 | 3.640 | 3.720 | 3.302 | 5,583,816 |
| 2024-10-03 | 3.720 | 3.720 | 3.660 | 3.660 | 3.249 | 6,684,446 |
| 2024-10-02 | 3.700 | 3.800 | 3.680 | 3.700 | 3.284 | 7,055,818 |
| 2024-10-01 | 3.700 | 3.760 | 3.700 | 3.700 | 3.284 | 3,803,027 |
| 2024-09-30 | 3.780 | 3.920 | 3.680 | 3.740 | 3.320 | 38,802,832 |
| 2024-09-27 | 3.680 | 3.820 | 3.680 | 3.780 | 3.355 | 13,041,440 |
| 2024-09-26 | 3.720 | 3.740 | 3.620 | 3.660 | 3.249 | 7,073,655 |
| 2024-09-25 | 3.780 | 3.840 | 3.700 | 3.700 | 3.284 | 4,876,860 |
| 2024-09-24 | 3.780 | 3.800 | 3.740 | 3.780 | 3.355 | 4,556,638 |
| 2024-09-23 | 3.800 | 3.800 | 3.700 | 3.740 | 3.320 | 4,039,518 |
| 2024-09-20 | 3.780 | 3.820 | 3.700 | 3.780 | 3.355 | 6,044,022 |
| 2024-09-19 | 3.700 | 3.780 | 3.660 | 3.760 | 3.338 | 3,853,392 |
| 2024-09-18 | 3.720 | 3.760 | 3.680 | 3.680 | 3.267 | 4,177,849 |
| 2024-09-17 | 3.840 | 3.840 | 3.720 | 3.720 | 3.302 | 3,356,302 |
| 2024-09-16 | 3.800 | 3.820 | 3.740 | 3.820 | 3.391 | 4,640,098 |
| 2024-09-13 | 3.640 | 3.800 | 3.620 | 3.780 | 3.355 | 9,047,589 |
| 2024-09-12 | 3.660 | 3.700 | 3.600 | 3.640 | 3.231 | 3,854,812 |
| 2024-09-11 | 3.760 | 3.780 | 3.580 | 3.660 | 3.249 | 10,697,400 |
| 2024-09-10 | 3.780 | 3.800 | 3.700 | 3.780 | 3.355 | 3,942,590 |
| 2024-09-09 | 3.740 | 3.820 | 3.660 | 3.780 | 3.355 | 7,283,884 |
| 2024-09-06 | 3.640 | 3.760 | 3.640 | 3.760 | 3.338 | 10,954,610 |
| 2024-09-05 | 3.540 | 3.640 | 3.540 | 3.600 | 3.196 | 5,402,229 |
| 2024-09-04 | 3.580 | 3.620 | 3.540 | 3.580 | 3.107 | 5,064,051 |
| 2024-09-03 | 3.460 | 3.640 | 3.460 | 3.600 | 3.124 | 10,406,260 |
| 2024-09-02 | 3.560 | 3.560 | 3.460 | 3.460 | 3.003 | 3,707,414 |
| 2024-08-30 | 3.460 | 3.560 | 3.460 | 3.520 | 3.055 | 5,558,911 |
| 2024-08-29 | 3.640 | 3.640 | 3.440 | 3.440 | 2.985 | 16,403,160 |
| 2024-08-28 | 3.560 | 3.660 | 3.500 | 3.640 | 3.159 | 9,716,017 |
| 2024-08-27 | 3.600 | 3.640 | 3.540 | 3.540 | 3.072 | 4,431,725 |
| 2024-08-26 | 3.580 | 3.600 | 3.460 | 3.560 | 3.090 | 10,371,970 |
| 2024-08-23 | 3.620 | 3.620 | 3.540 | 3.580 | 3.107 | 5,682,917 |
| 2024-08-22 | 3.540 | 3.640 | 3.520 | 3.600 | 3.124 | 7,977,304 |
| 2024-08-21 | 3.500 | 3.580 | 3.480 | 3.520 | 3.055 | 8,704,424 |
| 2024-08-20 | 3.540 | 3.540 | 3.400 | 3.480 | 3.020 | 4,865,890 |
| 2024-08-19 | 3.340 | 3.520 | 3.280 | 3.520 | 3.055 | 10,019,050 |
| 2024-08-16 | 3.220 | 3.300 | 3.180 | 3.280 | 2.847 | 3,906,786 |
| 2024-08-15 | 3.260 | 3.300 | 3.200 | 3.220 | 2.795 | 2,385,705 |
| 2024-08-14 | 3.320 | 3.380 | 3.240 | 3.260 | 2.829 | 4,483,553 |
| 2024-08-13 | 3.260 | 3.360 | 3.240 | 3.300 | 2.864 | 4,793,268 |
| 2024-08-09 | 3.360 | 3.380 | 3.240 | 3.240 | 2.812 | 3,005,008 |
| 2024-08-08 | 3.220 | 3.320 | 3.220 | 3.320 | 2.881 | 3,743,602 |
| 2024-08-07 | 3.160 | 3.240 | 3.160 | 3.200 | 2.777 | 2,989,846 |
| 2024-08-06 | 3.200 | 3.200 | 3.080 | 3.120 | 2.708 | 5,081,307 |
| 2024-08-05 | 3.280 | 3.300 | 3.080 | 3.120 | 2.708 | 8,296,040 |
| 2024-08-02 | 3.320 | 3.420 | 3.300 | 3.360 | 2.916 | 4,555,325 |
| 2024-08-01 | 3.460 | 3.480 | 3.360 | 3.360 | 2.916 | 6,878,296 |
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.