More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.900	2.900	2.740	2.840	2.840	72,081,100
2022-11-04	2.980	2.980	2.860	2.920	2.920	207,140,700
2022-11-03	2.880	2.980	2.580	2.940	2.940	497,571,200
2022-11-02	2.760	2.880	2.700	2.880	2.880	345,071,700
2022-11-01	2.640	2.780	2.580	2.760	2.760	181,788,900
2022-10-31	2.420	2.600	2.420	2.600	2.600	133,971,000
2022-10-28	2.420	2.500	2.420	2.420	2.420	19,572,200
2022-10-27	2.400	2.420	2.360	2.420	2.420	16,505,600
2022-10-26	2.520	2.520	2.420	2.420	2.420	19,281,200
2022-10-25	2.440	2.480	2.340	2.480	2.480	40,581,400
2022-10-21	2.420	2.500	2.420	2.460	2.460	29,032,200
2022-10-20	2.480	2.500	2.380	2.440	2.440	56,845,900
2022-10-19	2.600	2.640	2.440	2.500	2.500	67,950,800
2022-10-18	2.460	2.760	2.460	2.580	2.580	479,055,900
2022-10-17	2.720	2.760	2.100	2.480	2.480	396,944,300
2022-10-12	2.640	2.820	2.600	2.780	2.780	207,521,200
2022-10-11	2.620	2.760	2.620	2.620	2.620	40,284,900
2022-10-10	2.700	2.720	2.540	2.660	2.660	37,634,100
2022-10-07	2.700	2.760	2.700	2.720	2.720	14,918,900
2022-10-06	2.700	2.860	2.700	2.740	2.740	50,738,400
2022-10-05	2.720	2.740	2.680	2.700	2.700	24,906,800
2022-10-04	2.740	2.820	2.720	2.720	2.720	36,768,800
2022-10-03	2.720	2.780	2.680	2.720	2.720	47,212,500
2022-09-30	2.600	2.780	2.580	2.740	2.740	280,506,800
2022-09-29	2.300	2.600	2.280	2.600	2.600	453,655,500
2022-09-28	2.280	2.320	2.220	2.260	2.260	26,248,700
2022-09-27	2.400	2.400	2.220	2.260	2.260	47,556,300
2022-09-26	2.460	2.460	2.400	2.400	2.400	48,632,200
2022-09-23	2.300	2.460	2.260	2.460	2.460	116,990,300
2022-09-22	2.240	2.340	2.220	2.300	2.300	20,701,500
2022-09-21	2.240	2.280	2.200	2.240	2.240	86,082,600
2022-09-20	2.220	2.260	2.100	2.220	2.220	89,618,500
2022-09-19	2.320	2.340	2.220	2.220	2.220	17,006,100
2022-09-16	2.240	2.340	2.240	2.320	2.320	30,743,700
2022-09-15	2.280	2.300	2.240	2.240	2.240	20,409,200
2022-09-14	2.340	2.340	2.260	2.300	2.300	32,494,300
2022-09-13	2.380	2.380	2.340	2.340	2.340	16,985,800
2022-09-12	2.340	2.380	2.340	2.380	2.380	31,794,600
2022-09-09	2.400	2.400	2.360	2.360	2.360	31,128,500
2022-09-08	2.400	2.420	2.360	2.420	2.420	18,739,100
2022-09-07	2.480	2.480	2.380	2.400	2.400	32,312,200
2022-09-06	2.420	2.480	2.380	2.480	2.480	65,172,000
2022-09-05	2.400	2.420	2.360	2.420	2.420	27,779,500
2022-09-02	2.320	2.400	2.320	2.400	2.400	40,854,900
2022-09-01	2.380	2.400	2.300	2.360	2.360	51,011,100
2022-08-31	2.400	2.420	2.340	2.400	2.400	29,053,000
2022-08-30	2.420	2.460	2.380	2.420	2.420	27,052,000
2022-08-29	2.380	2.440	2.380	2.420	2.420	22,043,700
2022-08-26	2.480	2.480	2.400	2.420	2.420	35,111,500
2022-08-25	2.480	2.500	2.440	2.480	2.480	30,963,500
2022-08-24	2.400	2.520	2.380	2.480	2.480	159,502,300
2022-08-23	2.280	2.460	2.280	2.420	2.420	189,743,700
2022-08-22	2.380	2.380	2.300	2.300	2.300	32,359,100
2022-08-19	2.340	2.400	2.200	2.380	2.380	79,466,600
2022-08-18	2.360	2.360	2.320	2.340	2.340	12,524,100
2022-08-17	2.340	2.360	2.320	2.360	2.360	14,763,400
2022-08-16	2.380	2.440	2.340	2.340	2.340	42,912,600
2022-08-15	2.340	2.380	2.300	2.380	2.380	25,840,800
2022-08-11	2.300	2.400	2.260	2.340	2.340	97,345,200
2022-08-10	2.300	2.300	2.260	2.300	2.300	23,370,800

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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