More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.040	0.040	0.030	0.040	0.040	49,300
2026-04-20	0.030	0.040	0.030	0.040	0.040	15,879
2026-04-17	0.040	0.040	0.030	0.040	0.040	144,250
2026-04-16	0.030	0.040	0.030	0.030	0.030	512,700
2026-04-10	0.040	0.040	0.030	0.040	0.040	261,901
2026-04-09	0.030	0.040	0.030	0.030	0.030	145,600
2026-04-08	0.040	0.040	0.030	0.030	0.030	1,200,301
2026-04-07	0.040	0.040	0.030	0.040	0.040	445,001
2026-04-03	0.040	0.040	0.030	0.030	0.030	516,800
2026-04-02	0.040	0.040	0.030	0.030	0.030	22,400
2026-04-01	0.040	0.040	0.030	0.030	0.030	138,600
2026-03-31	0.040	0.040	0.030	0.030	0.030	127,204
2026-03-30	0.030	0.040	0.030	0.030	0.030	719,101
2026-03-27	0.040	0.040	0.030	0.030	0.030	1,242,800
2026-03-26	0.030	0.040	0.030	0.040	0.040	1,279,817
2026-03-25	0.040	0.040	0.030	0.030	0.030	4,531,110
2026-03-24	0.040	0.040	0.030	0.030	0.030	376,800
2026-03-23	0.030	0.040	0.030	0.040	0.040	3,046,690
2026-03-20	0.040	0.040	0.030	0.030	0.030	186,000
2026-03-19	0.030	0.040	0.030	0.030	0.030	4,465,801
2026-03-18	0.040	0.040	0.030	0.030	0.030	256,444
2026-03-17	0.030	0.040	0.030	0.040	0.040	426,524
2026-03-16	0.030	0.040	0.030	0.040	0.040	155,800
2026-03-13	0.030	0.040	0.030	0.030	0.030	829,031
2026-03-12	0.030	0.040	0.030	0.030	0.030	798,302
2026-03-11	0.040	0.040	0.030	0.030	0.030	3,065,100
2026-03-10	0.040	0.040	0.030	0.040	0.040	1,531,804
2026-03-09	0.030	0.040	0.030	0.040	0.040	347,382
2026-03-06	0.030	0.040	0.030	0.030	0.030	1,814,167
2026-03-05	0.030	0.040	0.030	0.030	0.030	3,020,302
2026-03-04	0.030	0.040	0.030	0.030	0.030	25,315,551
2026-03-02	0.030	0.040	0.030	0.040	0.040	7,129,534
2026-02-27	0.040	0.040	0.030	0.040	0.040	1,349,715
2026-02-26	0.030	0.040	0.030	0.040	0.040	83,702
2026-02-25	0.030	0.040	0.030	0.040	0.040	1,925,161
2026-02-24	0.030	0.040	0.030	0.030	0.030	543,600
2026-02-23	0.040	0.040	0.030	0.030	0.030	732,900
2026-02-20	0.030	0.040	0.030	0.040	0.040	32,703
2026-02-19	0.040	0.040	0.030	0.030	0.030	90,400
2026-02-18	0.030	0.040	0.030	0.040	0.040	284,302
2026-02-17	0.030	0.040	0.030	0.040	0.040	2,578,798
2026-02-16	0.030	0.040	0.030	0.030	0.030	545,070
2026-02-13	0.030	0.040	0.030	0.030	0.030	350,370
2026-02-12	0.040	0.040	0.030	0.030	0.030	285,201
2026-02-11	0.030	0.040	0.030	0.030	0.030	260,199
2026-02-10	0.030	0.040	0.030	0.030	0.030	3,031,197
2026-02-09	0.030	0.040	0.030	0.040	0.040	236,180
2026-02-06	0.030	0.040	0.030	0.030	0.030	511,700
2026-02-05	0.040	0.040	0.030	0.030	0.030	435,700
2026-02-04	0.030	0.040	0.030	0.040	0.040	236,400
2026-02-03	0.030	0.040	0.030	0.040	0.040	90,800
2026-02-02	0.040	0.040	0.030	0.040	0.040	256,950
2026-01-30	0.040	0.040	0.030	0.040	0.040	145,700
2026-01-29	0.030	0.040	0.030	0.030	0.030	171,500
2026-01-28	0.030	0.040	0.030	0.030	0.030	6,512,916
2026-01-27	0.040	0.040	0.030	0.040	0.040	165,900
2026-01-26	0.030	0.040	0.030	0.040	0.040	167,992
2026-01-23	0.030	0.040	0.030	0.030	0.030	494,500
2026-01-22	0.030	0.040	0.030	0.040	0.040	30,700
2026-01-21	0.040	0.040	0.030	0.040	0.040	154,901

← NewerPage 3 of 5 · 241 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.