The ONE Enterprise Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.040	3.080	2.960	2.980	2.980	677,927
2026-10-21	3.120	3.120	3.000	3.040	3.040	1,183,198
2026-10-20	2.980	3.300	2.980	3.080	3.080	5,027,467
2026-10-19	2.900	2.900	2.880	2.900	2.900	51,643
2026-10-15	2.920	2.920	2.880	2.900	2.900	39,900
2026-10-14	2.920	2.920	2.880	2.880	2.880	267,100
2026-10-12	2.900	2.920	2.900	2.920	2.920	31,700
2026-10-09	2.880	2.920	2.880	2.900	2.900	417,852
2026-10-08	2.900	2.900	2.880	2.880	2.880	258,991
2026-10-07	2.920	2.920	2.880	2.900	2.900	66,917
2026-10-06	2.900	2.920	2.880	2.900	2.900	612,401
2026-10-05	2.880	2.900	2.880	2.880	2.880	102,777
2026-10-02	2.880	2.900	2.880	2.880	2.880	292,475
2026-10-01	2.840	2.900	2.840	2.880	2.880	398,041
2026-09-30	2.880	2.880	2.820	2.840	2.840	960,100
2026-09-29	2.840	2.900	2.840	2.880	2.880	106,900
2026-09-28	2.840	2.860	2.800	2.840	2.840	449,800
2026-09-25	2.880	2.900	2.800	2.820	2.820	2,509,869
2026-09-24	2.880	2.920	2.860	2.860	2.860	1,275,189
2026-09-23	2.920	2.960	2.900	2.900	2.900	249,031

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.