SET · ONEE · stock
The ONE Enterprise Public Company Limited (ONEE) stock price history
Every SET trading session of The ONE Enterprise Public Company Limited from Nov 5, 2021 to Nov 13, 2026: 1,215 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONEE adjusted close, 2021 to 2026
- THB 10.18
- All time high, 2022
- THB 3.38
- 52 week high, THB 1.93 low
- 1,215
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ONEE key facts
- The ONE Enterprise Public Company Limited (ONEE) closed at THB 2.90 on Nov 13, 2026 on SET.
- ONEE's all time high close is THB 10.18, set on Mar 24, 2022; its all time low close is THB 1.84 on Nov 5, 2025.
- ONEE's 52 week range is THB 1.93 to THB 3.38.
- ONEE returned +40.8% over the year to Nov 13, 2026 and -62.0% over five years.
- Since Nov 5, 2021 ONEE returned -60%, -16.8% a year compounded.
- ONEE's deepest drawdown was -81.9% from Mar 24, 2022 to Nov 5, 2025.
- DataCedar holds 1,215 daily sessions of ONEE history from Nov 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONEE price chart, 2021 to 2026
ONEE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -1.4% |
| 6 months | +21.6% |
| Year to date | +43.4% |
| 1 year | +40.8% |
| 3 years | -10.6% |
| 5 years | -62.0% |
| 10 years | n/a |
| Since Nov 5, 2021 | -60.4% |
| Compound annual growth, 5.0 years | -16.8% |
ONEE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.18 on Mar 24, 2022
- All time low close
- THB 1.84 on Nov 5, 2025
- 52 week high
- THB 3.38 on Jul 13, 2026
- 52 week low
- THB 1.93 on Nov 24, 2025
- Deepest drawdown
- -81.9% from Mar 24, 2022 to Nov 5, 2025, not yet recovered
- Best single session
- +25.4% on Feb 24, 2026
- Worst single session
- -9.5% on Apr 19, 2024
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2023, -51%
ONEE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 5, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.02 | THB 3.38 | THB 1.95 | THB 2.90 | +43.4% | 227.9M | 213 |
| 2025 | THB 3.94 | THB 3.96 | THB 1.83 | THB 2.02 | -47.7% | 354.1M | 242 |
| 2024 | THB 3.56 | THB 4.52 | THB 2.63 | THB 3.87 | +23.7% | 3.2B | 243 |
| 2023 | THB 6.52 | THB 6.81 | THB 2.97 | THB 3.13 | -51.5% | 1.8B | 239 |
| 2022 | THB 8.59 | THB 10.42 | THB 6.32 | THB 6.44 | -25.0% | 2.1B | 240 |
| 2021 | THB 7.95 | THB 9.30 | THB 6.92 | THB 8.59 | n/a | 2.7B | 38 |
ONEE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.90 | +0.7% |
| October 2026 | THB 2.88 | +1.4% |
| September 2026 | THB 2.84 | -4.1% |
| August 2026 | THB 2.96 | -5.7% |
| July 2026 | THB 3.14 | +3.9% |
| June 2026 | THB 3.02 | +9.4% |
| May 2026 | THB 2.76 | +9.9% |
| April 2026 | THB 2.51 | -1.5% |
| March 2026 | THB 2.55 | -7.5% |
| February 2026 | THB 2.76 | +24.8% |
| January 2026 | THB 2.21 | +9.3% |
| December 2025 | THB 2.02 | -1.8% |
About the ONEE data
Daily bars. 1,215 sessions from Nov 5, 2021 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AONEE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- OHTL OHTL Public Company Limited
- OHTL-R OHTL Public Company Limited
- OKJ Pluk Phak Praw Rak Mae Public Company Limited
- OKJ-R Pluk Phak Praw Rak Mae Public Company Limited
- ONEE-R The ONE Enterprise Public Company Limited
- ONSENS Onsen Retreat and Spa Group Public Company Limited
- OR PTT Oil and Retail Business Public Company Limited
- OR-R PTT Oil and Retail Business Public Company Limited
Common questions
ONEE share price history
