More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.650	1.680	1.610	1.680	1.680	47,706,400
2022-05-09	1.660	1.680	1.650	1.650	1.650	22,926,800
2022-05-06	1.660	1.670	1.640	1.650	1.650	27,450,200
2022-05-05	1.690	1.700	1.650	1.680	1.680	77,052,000
2022-05-03	1.630	1.680	1.610	1.660	1.660	91,109,100
2022-04-29	1.610	1.640	1.600	1.630	1.630	27,837,100
2022-04-28	1.620	1.630	1.600	1.600	1.600	16,318,900
2022-04-27	1.600	1.620	1.580	1.620	1.620	37,841,000
2022-04-26	1.620	1.660	1.580	1.580	1.580	35,568,500
2022-04-25	1.630	1.630	1.610	1.610	1.610	19,561,200
2022-04-22	1.610	1.640	1.610	1.640	1.640	28,949,400
2022-04-21	1.650	1.650	1.610	1.620	1.620	16,837,400
2022-04-20	1.610	1.650	1.590	1.630	1.630	31,399,300
2022-04-19	1.580	1.610	1.580	1.600	1.600	13,890,000
2022-04-18	1.580	1.610	1.570	1.580	1.580	22,049,000
2022-04-12	1.600	1.600	1.560	1.560	1.560	25,126,400
2022-04-11	1.610	1.620	1.600	1.600	1.600	10,694,300
2022-04-08	1.610	1.640	1.600	1.610	1.610	22,962,600
2022-04-07	1.590	1.610	1.590	1.600	1.600	23,110,400
2022-04-05	1.620	1.630	1.590	1.590	1.590	27,485,100
2022-04-04	1.640	1.650	1.610	1.620	1.620	26,592,600
2022-04-01	1.650	1.660	1.630	1.630	1.630	33,035,800
2022-03-31	1.770	1.790	1.650	1.650	1.650	214,350,700
2022-03-30	1.690	1.750	1.690	1.750	1.750	92,040,900
2022-03-29	1.660	1.700	1.650	1.690	1.690	91,225,600
2022-03-28	1.600	1.670	1.600	1.650	1.650	77,383,300
2022-03-25	1.590	1.610	1.570	1.590	1.590	27,073,300
2022-03-24	1.610	1.610	1.580	1.580	1.580	18,060,200
2022-03-23	1.640	1.650	1.610	1.610	1.610	22,766,300
2022-03-22	1.630	1.660	1.620	1.630	1.630	29,559,300
2022-03-21	1.610	1.650	1.610	1.640	1.640	21,898,500
2022-03-18	1.620	1.630	1.600	1.620	1.620	17,836,600
2022-03-17	1.610	1.630	1.600	1.610	1.610	13,077,500
2022-03-16	1.570	1.600	1.570	1.600	1.600	10,088,800
2022-03-15	1.600	1.610	1.550	1.550	1.550	40,820,900
2022-03-14	1.620	1.630	1.590	1.600	1.600	48,876,200
2022-03-11	1.550	1.630	1.550	1.630	1.630	25,945,200
2022-03-10	1.580	1.600	1.560	1.570	1.570	21,948,100
2022-03-09	1.580	1.580	1.530	1.550	1.550	19,211,000
2022-03-08	1.560	1.590	1.500	1.520	1.520	37,574,200
2022-03-07	1.650	1.650	1.550	1.550	1.550	48,960,900
2022-03-04	1.670	1.670	1.640	1.660	1.660	12,254,100
2022-03-03	1.690	1.700	1.660	1.660	1.660	56,143,500
2022-03-02	1.670	1.700	1.660	1.690	1.690	61,879,100
2022-03-01	1.640	1.680	1.630	1.660	1.660	84,143,900
2022-02-28	1.810	1.960	1.620	1.620	1.620	670,734,500
2022-02-25	1.730	1.820	1.730	1.770	1.770	119,545,500
2022-02-24	1.800	1.840	1.680	1.720	1.720	94,026,200
2022-02-23	1.660	1.840	1.660	1.800	1.800	144,689,000
2022-02-22	1.740	1.740	1.650	1.650	1.650	77,922,100
2022-02-21	1.810	1.820	1.740	1.740	1.740	115,474,000
2022-02-18	1.830	1.860	1.800	1.800	1.800	66,685,700
2022-02-17	1.880	1.880	1.830	1.830	1.830	38,706,600
2022-02-15	1.830	1.930	1.800	1.860	1.860	257,670,700
2022-02-14	1.850	1.860	1.820	1.830	1.830	36,956,800
2022-02-11	1.830	1.860	1.820	1.860	1.860	52,878,600
2022-02-10	1.820	1.860	1.810	1.840	1.840	69,847,700
2022-02-09	1.830	1.840	1.810	1.810	1.810	39,607,600
2022-02-08	1.810	1.880	1.770	1.820	1.820	136,921,700
2022-02-07	1.810	1.860	1.800	1.810	1.810	135,685,000

← NewerPage 19 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.