More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.040	0.050	0.040	0.050	0.050	67,865,300
2025-07-21	0.030	0.040	0.030	0.040	0.040	66,095,700
2025-07-18	0.030	0.040	0.030	0.030	0.030	1,074,600
2025-07-17	0.040	0.040	0.030	0.030	0.030	1,155,300
2025-07-16	0.030	0.040	0.030	0.040	0.040	245,900
2025-07-15	0.030	0.040	0.030	0.030	0.030	902,200
2025-07-14	0.030	0.030	0.030	0.030	0.030	9,463,400
2025-07-11	0.020	0.030	0.020	0.020	0.020	1,625,100
2025-07-09	0.030	0.030	0.020	0.030	0.030	954,700
2025-07-08	0.030	0.030	0.020	0.030	0.030	2,739,300
2025-07-07	0.020	0.030	0.020	0.030	0.030	460,300
2025-07-04	0.030	0.030	0.020	0.030	0.030	9,900,500
2025-07-03	0.030	0.030	0.020	0.030	0.030	23,407,800
2025-07-02	0.030	0.030	0.020	0.030	0.030	3,145,700
2025-07-01	0.030	0.030	0.020	0.020	0.020	5,637,100
2025-06-30	0.020	0.030	0.020	0.020	0.020	9,504,800
2025-06-27	0.030	0.030	0.020	0.030	0.030	7,653,600
2025-06-26	0.030	0.030	0.020	0.030	0.030	484,200
2025-06-25	0.030	0.030	0.020	0.030	0.030	1,220,500
2025-06-24	0.030	0.030	0.020	0.030	0.030	546,200
2025-06-23	0.030	0.030	0.020	0.030	0.030	127,700
2025-06-20	0.030	0.030	0.020	0.030	0.030	544,300
2025-06-19	0.030	0.030	0.020	0.020	0.020	1,012,300
2025-06-18	0.030	0.030	0.020	0.030	0.030	415,900
2025-06-17	0.030	0.030	0.020	0.030	0.030	1,579,600
2025-06-16	0.030	0.030	0.020	0.030	0.030	3,750,600
2025-06-13	0.040	0.040	0.020	0.020	0.020	246,759,300
2025-06-12	0.050	0.050	0.040	0.040	0.040	2,513,000
2025-06-11	0.040	0.050	0.040	0.050	0.050	1,521,300
2025-06-10	0.040	0.050	0.030	0.040	0.040	7,337,800
2025-06-09	0.040	0.050	0.040	0.040	0.040	39,799,900
2025-06-06	0.040	0.050	0.040	0.040	0.040	3,542,200
2025-06-05	0.050	0.050	0.040	0.040	0.040	2,649,200
2025-06-04	0.040	0.060	0.040	0.040	0.040	21,457,100
2025-05-30	0.050	0.060	0.040	0.050	0.050	17,096,800
2025-05-29	0.050	0.050	0.040	0.050	0.050	41,678,600
2025-05-28	0.040	0.050	0.030	0.040	0.040	19,469,200
2025-05-27	0.040	0.050	0.030	0.040	0.040	33,239,700
2025-05-26	0.030	0.040	0.030	0.040	0.040	18,576,600
2025-05-23	0.030	0.040	0.030	0.030	0.030	2,120,800
2025-05-22	0.030	0.040	0.030	0.030	0.030	5,488,100
2025-05-21	0.040	0.040	0.030	0.040	0.040	9,290,900
2025-05-20	0.020	0.040	0.020	0.040	0.040	60,483,200
2025-05-19	0.030	0.030	0.020	0.020	0.020	1,677,900
2025-05-16	0.020	0.030	0.020	0.020	0.020	61,319,800
2025-05-15	0.030	0.030	0.020	0.020	0.020	1,925,200
2025-05-14	0.020	0.030	0.020	0.030	0.030	1,149,700
2025-05-13	0.020	0.030	0.020	0.030	0.030	1,533,500
2025-05-09	0.030	0.030	0.020	0.020	0.020	653,800
2025-05-08	0.030	0.030	0.020	0.020	0.020	1,811,000
2025-05-07	0.020	0.030	0.020	0.020	0.020	1,496,300
2025-05-06	0.030	0.030	0.020	0.030	0.030	1,135,900
2025-05-02	0.020	0.030	0.020	0.020	0.020	1,225,900
2025-04-30	0.030	0.030	0.020	0.020	0.020	599,700
2025-04-29	0.030	0.030	0.020	0.030	0.030	4,570,900
2025-04-28	0.020	0.030	0.020	0.020	0.020	672,400
2025-04-25	0.030	0.030	0.020	0.020	0.020	468,800
2025-04-24	0.020	0.030	0.020	0.020	0.020	1,047,900
2025-04-23	0.020	0.030	0.020	0.020	0.020	318,300
2025-04-22	0.030	0.030	0.020	0.030	0.030	956,500

← NewerPage 6 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.