More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.040	0.040	0.030	0.040	0.040	3,310,900
2026-01-19	0.030	0.040	0.030	0.030	0.030	42,600
2026-01-16	0.030	0.040	0.030	0.040	0.040	2,553,415
2026-01-15	0.030	0.040	0.030	0.030	0.030	1,060,900
2026-01-14	0.040	0.040	0.030	0.040	0.040	1,528,092
2026-01-13	0.030	0.040	0.030	0.030	0.030	414,802
2026-01-12	0.030	0.040	0.030	0.030	0.030	454,119
2026-01-09	0.040	0.040	0.030	0.040	0.040	2,463,300
2026-01-08	0.040	0.050	0.040	0.040	0.040	1,832,321
2026-01-07	0.040	0.050	0.030	0.040	0.040	1,132,100
2026-01-06	0.040	0.050	0.040	0.040	0.040	888,700
2026-01-05	0.040	0.050	0.040	0.040	0.040	173,900
2025-12-30	0.040	0.050	0.040	0.040	0.040	143,401
2025-12-29	0.040	0.050	0.040	0.040	0.040	526,200
2025-12-26	0.040	0.050	0.030	0.040	0.040	628,600
2025-12-25	0.040	0.050	0.040	0.040	0.040	779,378
2025-12-24	0.040	0.050	0.030	0.040	0.040	463,600
2025-12-23	0.040	0.050	0.030	0.040	0.040	11,348,600
2025-12-22	0.040	0.050	0.040	0.040	0.040	2,846,600
2025-12-19	0.040	0.050	0.040	0.040	0.040	345,900
2025-12-18	0.040	0.050	0.040	0.040	0.040	262,100
2025-12-17	0.040	0.050	0.040	0.040	0.040	73,915
2025-12-16	0.040	0.040	0.040	0.040	0.040	1,394,900
2025-12-15	0.050	0.050	0.040	0.040	0.040	1,362,600
2025-12-12	0.040	0.050	0.040	0.050	0.050	335,500
2025-12-11	0.040	0.050	0.030	0.040	0.040	768,300
2025-12-09	0.040	0.050	0.040	0.040	0.040	1,182,200
2025-12-08	0.040	0.050	0.030	0.040	0.040	839,800
2025-12-04	0.040	0.050	0.040	0.040	0.040	5,988,000
2025-12-03	0.040	0.050	0.040	0.040	0.040	421,900
2025-12-02	0.040	0.050	0.040	0.040	0.040	233,600
2025-12-01	0.040	0.050	0.040	0.040	0.040	194,422
2025-11-28	0.040	0.050	0.040	0.040	0.040	698,000
2025-11-27	0.040	0.050	0.040	0.040	0.040	410,000
2025-11-26	0.040	0.050	0.040	0.040	0.040	2,316,300
2025-11-25	0.050	0.050	0.030	0.040	0.040	2,719,400
2025-11-24	0.040	0.050	0.040	0.040	0.040	1,281,701
2025-11-21	0.040	0.050	0.040	0.040	0.040	1,735,300
2025-11-20	0.040	0.050	0.040	0.040	0.040	521,800
2025-11-19	0.040	0.050	0.040	0.040	0.040	246,100
2025-11-18	0.040	0.050	0.040	0.040	0.040	105,900
2025-11-17	0.040	0.050	0.030	0.040	0.040	7,978,300
2025-11-14	0.040	0.040	0.030	0.040	0.040	5,626,300
2025-11-13	0.040	0.050	0.040	0.040	0.040	4,407,341
2025-11-12	0.040	0.040	0.030	0.040	0.040	6,484,900
2025-11-11	0.050	0.050	0.040	0.040	0.040	2,072,700
2025-11-10	0.050	0.050	0.040	0.040	0.040	2,562,700
2025-11-07	0.040	0.050	0.040	0.050	0.050	982,100
2025-11-06	0.050	0.050	0.040	0.040	0.040	689,100
2025-11-05	0.040	0.050	0.030	0.040	0.040	1,101,451
2025-11-04	0.050	0.050	0.040	0.040	0.040	875,309
2025-11-03	0.050	0.050	0.030	0.040	0.040	679,311
2025-10-31	0.050	0.050	0.040	0.040	0.040	782,302
2025-10-30	0.040	0.050	0.040	0.050	0.050	2,662,600
2025-10-29	0.040	0.050	0.040	0.040	0.040	4,638,402
2025-10-28	0.040	0.050	0.040	0.050	0.050	284,202
2025-10-27	0.040	0.050	0.040	0.050	0.050	589,300
2025-10-24	0.050	0.050	0.040	0.040	0.040	553,400
2025-10-22	0.050	0.050	0.040	0.040	0.040	3,419,904
2025-10-21	0.040	0.050	0.040	0.040	0.040	279,720

← NewerPage 4 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.