More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.790	1.820	1.730	1.820	1.820	210,598,500
2022-02-03	1.780	1.800	1.730	1.780	1.780	142,634,200
2022-02-02	1.770	1.810	1.730	1.750	1.750	134,378,700
2022-02-01	1.700	1.790	1.660	1.780	1.780	202,824,100
2022-01-31	1.640	1.720	1.620	1.720	1.720	237,449,300
2022-01-28	1.550	1.620	1.540	1.610	1.610	69,880,200
2022-01-27	1.550	1.570	1.490	1.550	1.550	52,730,200
2022-01-26	1.530	1.560	1.530	1.550	1.550	33,347,200
2022-01-25	1.560	1.590	1.530	1.530	1.530	43,217,200
2022-01-24	1.580	1.600	1.520	1.560	1.560	80,690,900
2022-01-21	1.500	1.560	1.490	1.560	1.560	48,462,800
2022-01-20	1.530	1.560	1.510	1.510	1.510	43,931,900
2022-01-19	1.600	1.620	1.540	1.540	1.540	56,802,200
2022-01-18	1.620	1.650	1.580	1.600	1.600	47,643,900
2022-01-17	1.670	1.700	1.620	1.620	1.620	51,464,300
2022-01-14	1.670	1.740	1.660	1.670	1.670	109,683,700
2022-01-13	1.680	1.700	1.650	1.660	1.660	33,111,100
2022-01-12	1.690	1.720	1.690	1.690	1.690	25,882,400
2022-01-11	1.670	1.700	1.660	1.690	1.690	19,896,900
2022-01-10	1.760	1.760	1.670	1.670	1.670	64,662,300
2022-01-07	1.760	1.760	1.740	1.760	1.760	27,048,600
2022-01-06	1.780	1.790	1.750	1.760	1.760	22,091,800
2022-01-05	1.760	1.780	1.740	1.780	1.780	38,847,300
2022-01-04	1.800	1.850	1.760	1.760	1.760	67,314,000
2021-12-30	1.790	1.800	1.780	1.800	1.800	19,694,000
2021-12-29	1.790	1.800	1.780	1.790	1.790	17,235,700
2021-12-28	1.820	1.840	1.770	1.800	1.800	31,223,300
2021-12-27	1.790	1.810	1.760	1.790	1.790	17,127,900
2021-12-24	1.810	1.820	1.740	1.780	1.780	86,195,900
2021-12-23	1.800	1.830	1.790	1.820	1.820	18,775,600
2021-12-22	1.800	1.860	1.760	1.780	1.780	80,557,000
2021-12-21	1.800	1.830	1.790	1.800	1.800	30,837,500
2021-12-20	1.800	1.810	1.770	1.810	1.810	34,396,100
2021-12-17	1.840	1.850	1.800	1.800	1.800	44,865,100
2021-12-16	1.820	1.880	1.810	1.840	1.840	53,471,900
2021-12-15	1.840	1.840	1.790	1.800	1.800	73,173,800
2021-12-14	1.850	1.880	1.840	1.840	1.840	27,312,800
2021-12-13	1.860	1.890	1.810	1.890	1.890	74,721,200
2021-12-09	1.850	1.870	1.760	1.870	1.870	90,091,500
2021-12-08	1.870	1.870	1.850	1.860	1.860	24,168,900
2021-12-07	1.900	1.900	1.840	1.870	1.870	55,670,100
2021-12-03	1.910	1.910	1.880	1.900	1.900	24,100,500
2021-12-02	1.890	1.910	1.880	1.910	1.910	19,723,800
2021-12-01	1.850	1.900	1.830	1.900	1.900	35,908,100
2021-11-30	1.860	1.880	1.810	1.870	1.870	62,746,400
2021-11-29	1.930	1.930	1.840	1.870	1.870	61,887,300
2021-11-26	1.940	1.990	1.860	1.940	1.940	192,608,200
2021-11-25	1.950	1.950	1.920	1.940	1.940	26,977,200
2021-11-24	1.900	1.950	1.880	1.950	1.950	38,063,500
2021-11-23	1.920	1.930	1.880	1.900	1.900	23,087,300
2021-11-22	1.930	1.950	1.900	1.930	1.930	29,699,500
2021-11-19	1.940	1.970	1.930	1.950	1.950	35,896,300
2021-11-18	1.930	1.950	1.910	1.950	1.950	29,932,800
2021-11-17	1.940	1.950	1.920	1.930	1.930	32,205,400
2021-11-16	1.930	1.960	1.840	1.940	1.940	98,120,700
2021-11-15	1.950	1.980	1.820	1.930	1.930	213,728,900
2021-11-12	1.890	1.970	1.890	1.960	1.960	134,647,900
2021-11-11	1.900	1.920	1.870	1.900	1.900	102,010,800
2021-11-10	1.910	1.920	1.880	1.910	1.910	70,321,600
2021-11-09	1.850	1.920	1.810	1.920	1.920	197,020,300

← NewerPage 20 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.