More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.030	0.030	0.020	0.020	0.020	603,500
2025-04-18	0.030	0.030	0.020	0.030	0.030	339,200
2025-04-17	0.030	0.030	0.020	0.020	0.020	6,378,100
2025-04-16	0.020	0.030	0.020	0.030	0.030	28,724,600
2025-04-11	0.030	0.030	0.020	0.030	0.030	917,800
2025-04-10	0.020	0.030	0.020	0.030	0.030	1,204,800
2025-04-09	0.020	0.030	0.020	0.020	0.020	5,675,700
2025-04-08	0.020	0.030	0.010	0.030	0.030	56,806,200
2025-04-04	0.030	0.030	0.020	0.020	0.020	3,151,400
2025-04-03	0.020	0.030	0.020	0.030	0.030	625,100
2025-04-02	0.020	0.030	0.020	0.030	0.030	699,300
2025-04-01	0.030	0.030	0.020	0.020	0.020	572,200
2025-03-31	0.020	0.030	0.020	0.030	0.030	1,292,000
2025-03-28	0.030	0.030	0.020	0.020	0.020	777,500
2025-03-27	0.020	0.030	0.020	0.020	0.020	2,095,300
2025-03-26	0.020	0.030	0.020	0.030	0.030	180,100
2025-03-25	0.020	0.030	0.020	0.030	0.030	607,500
2025-03-24	0.030	0.030	0.020	0.020	0.020	499,400
2025-03-21	0.020	0.030	0.020	0.030	0.030	10,439,900
2025-03-20	0.020	0.030	0.020	0.020	0.020	83,045,000
2025-03-19	0.020	0.030	0.020	0.020	0.020	1,544,300
2025-03-18	0.020	0.030	0.020	0.020	0.020	314,147,600
2025-03-17	0.020	0.030	0.020	0.020	0.020	246,203,800
2025-03-14	0.030	0.030	0.020	0.030	0.030	1,106,600
2025-03-13	0.030	0.030	0.020	0.020	0.020	1,229,400
2025-03-12	0.020	0.030	0.020	0.020	0.020	687,900
2025-03-11	0.020	0.030	0.020	0.030	0.030	30,254,500
2025-03-10	0.030	0.030	0.020	0.020	0.020	815,000
2025-03-07	0.020	0.030	0.020	0.020	0.020	2,184,600
2025-03-06	0.030	0.030	0.020	0.020	0.020	934,000
2025-03-05	0.020	0.030	0.020	0.020	0.020	6,597,200
2025-03-04	0.020	0.030	0.020	0.020	0.020	17,750,300
2025-03-03	0.020	0.030	0.010	0.020	0.020	155,568,700
2025-02-28	0.020	0.030	0.010	0.020	0.020	111,560,800
2025-02-27	0.020	0.030	0.020	0.020	0.020	6,237,600
2025-02-26	0.020	0.030	0.020	0.020	0.020	931,300
2025-02-25	0.030	0.030	0.020	0.020	0.020	95,789,700
2025-02-24	0.020	0.030	0.020	0.030	0.030	358,200
2025-02-21	0.020	0.030	0.020	0.020	0.020	658,000
2025-02-20	0.020	0.030	0.020	0.030	0.030	13,788,900
2025-02-19	0.020	0.030	0.020	0.020	0.020	2,956,500
2025-02-18	0.020	0.030	0.020	0.030	0.030	290,600
2025-02-17	0.030	0.030	0.020	0.030	0.030	1,035,200
2025-02-14	0.030	0.030	0.020	0.020	0.020	1,241,400
2025-02-13	0.020	0.030	0.020	0.030	0.030	644,500
2025-02-11	0.020	0.030	0.020	0.020	0.020	1,040,300
2025-02-10	0.030	0.030	0.020	0.020	0.020	4,198,400
2025-02-07	0.030	0.030	0.020	0.030	0.030	2,246,600
2025-02-06	0.020	0.030	0.020	0.020	0.020	2,242,700
2025-02-05	0.020	0.030	0.020	0.020	0.020	942,900
2025-02-04	0.020	0.030	0.020	0.020	0.020	2,061,500
2025-02-03	0.030	0.030	0.020	0.020	0.020	2,201,100
2025-01-31	0.020	0.030	0.020	0.020	0.020	2,420,300
2025-01-30	0.030	0.030	0.020	0.030	0.030	1,301,200
2025-01-29	0.030	0.030	0.020	0.030	0.030	2,039,300
2025-01-28	0.030	0.030	0.020	0.030	0.030	4,133,800
2025-01-27	0.030	0.030	0.020	0.030	0.030	2,205,300
2025-01-24	0.030	0.030	0.020	0.030	0.030	999,900
2025-01-23	0.030	0.030	0.020	0.030	0.030	1,336,800
2025-01-22	0.030	0.030	0.020	0.030	0.030	3,988,100

← NewerPage 7 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.