More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.320	2.340	2.280	2.320	2.320	20,684,600
2022-08-08	2.320	2.360	2.280	2.300	2.300	20,137,900
2022-08-05	2.340	2.360	2.280	2.340	2.340	45,488,200
2022-08-04	2.280	2.380	2.240	2.340	2.340	78,512,100
2022-08-03	2.240	2.280	2.160	2.260	2.260	82,428,700
2022-08-02	2.280	2.300	2.240	2.260	2.260	37,773,300
2022-08-01	2.180	2.300	2.180	2.300	2.300	105,246,500
2022-07-27	2.100	2.220	2.100	2.200	2.200	91,781,400
2022-07-26	2.100	2.140	2.060	2.100	2.100	57,984,100
2022-07-25	1.970	2.120	1.950	2.120	2.120	223,411,600
2022-07-22	1.980	1.980	1.930	1.970	1.970	17,539,100
2022-07-21	1.980	2.000	1.950	1.970	1.970	63,618,900
2022-07-20	1.930	1.970	1.930	1.960	1.960	41,068,100
2022-07-19	1.940	1.940	1.900	1.920	1.920	26,028,200
2022-07-18	1.900	1.940	1.870	1.930	1.930	102,410,900
2022-07-15	1.860	1.880	1.830	1.860	1.860	16,680,300
2022-07-14	1.870	1.890	1.840	1.870	1.870	14,301,400
2022-07-12	1.870	1.900	1.860	1.870	1.870	32,498,300
2022-07-11	1.910	1.920	1.870	1.880	1.880	45,075,400
2022-07-08	1.860	1.930	1.860	1.880	1.880	31,870,000
2022-07-07	1.840	1.900	1.840	1.870	1.870	18,122,000
2022-07-06	1.870	1.890	1.820	1.830	1.830	55,217,900
2022-07-05	1.900	1.910	1.860	1.880	1.880	37,501,300
2022-07-04	1.950	1.950	1.880	1.910	1.910	27,232,600
2022-07-01	1.920	1.950	1.920	1.950	1.950	15,650,600
2022-06-30	1.940	1.960	1.920	1.930	1.930	15,167,500
2022-06-29	1.960	1.960	1.930	1.950	1.950	23,273,200
2022-06-28	1.910	1.960	1.910	1.940	1.940	39,676,200
2022-06-27	1.900	1.950	1.900	1.920	1.920	37,754,000
2022-06-24	1.930	1.930	1.900	1.900	1.900	18,951,400
2022-06-23	1.880	1.910	1.870	1.910	1.910	21,831,500
2022-06-22	1.930	1.940	1.880	1.890	1.890	52,035,300
2022-06-21	1.940	1.970	1.910	1.920	1.920	40,945,000
2022-06-20	1.950	1.980	1.910	1.940	1.940	48,226,100
2022-06-17	1.970	2.060	1.680	1.950	1.950	1,317,184,700
2022-06-16	1.960	2.000	1.920	1.950	1.950	186,802,100
2022-06-15	1.930	1.950	1.910	1.950	1.950	75,090,500
2022-06-14	1.900	1.920	1.880	1.920	1.920	22,870,700
2022-06-13	1.910	1.920	1.890	1.900	1.900	46,827,300
2022-06-10	1.910	1.930	1.900	1.920	1.920	53,184,900
2022-06-09	1.900	1.930	1.880	1.900	1.900	51,273,300
2022-06-08	1.860	1.930	1.860	1.910	1.910	94,640,600
2022-06-07	1.870	1.880	1.850	1.860	1.860	45,744,500
2022-06-06	1.880	1.910	1.860	1.870	1.870	56,913,300
2022-06-02	1.840	1.880	1.840	1.880	1.880	40,736,300
2022-06-01	1.890	1.890	1.850	1.850	1.850	47,130,000
2022-05-31	1.900	1.900	1.880	1.900	1.900	20,807,700
2022-05-30	1.870	1.900	1.870	1.900	1.900	30,911,400
2022-05-27	1.870	1.880	1.830	1.870	1.870	57,743,700
2022-05-26	1.900	1.910	1.870	1.870	1.870	74,399,600
2022-05-25	1.930	1.940	1.820	1.880	1.880	151,092,400
2022-05-24	1.910	1.940	1.890	1.930	1.930	90,645,200
2022-05-23	1.890	1.930	1.870	1.910	1.910	127,152,800
2022-05-20	1.910	1.910	1.800	1.890	1.890	255,739,400
2022-05-19	1.800	1.900	1.790	1.890	1.890	224,703,900
2022-05-18	1.770	1.840	1.750	1.830	1.830	202,330,700
2022-05-17	1.710	1.770	1.680	1.750	1.750	171,624,900
2022-05-13	1.650	1.730	1.650	1.710	1.710	118,591,700
2022-05-12	1.670	1.670	1.630	1.650	1.650	22,773,500
2022-05-11	1.670	1.680	1.650	1.670	1.670	18,739,400

← NewerPage 18 of 21 · 1,212 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.