More Return Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.030	0.030	0.020	0.030	0.030	3,988,100
2025-01-21	0.020	0.030	0.020	0.030	0.030	15,135,000
2025-01-20	0.020	0.030	0.020	0.030	0.030	2,489,600
2025-01-17	0.030	0.030	0.020	0.020	0.020	3,592,600
2025-01-16	0.020	0.030	0.020	0.020	0.020	3,199,500
2025-01-15	0.020	0.030	0.020	0.030	0.030	3,152,300
2025-01-14	0.030	0.030	0.020	0.020	0.020	1,542,100
2025-01-13	0.020	0.030	0.020	0.030	0.030	3,132,400
2025-01-10	0.030	0.030	0.020	0.030	0.030	3,319,200
2025-01-09	0.020	0.030	0.020	0.020	0.020	7,415,000
2025-01-08	0.030	0.030	0.020	0.020	0.020	10,143,900
2025-01-07	0.020	0.030	0.020	0.030	0.030	8,519,900
2025-01-06	0.030	0.030	0.020	0.030	0.030	13,192,700
2025-01-03	0.030	0.030	0.020	0.030	0.030	15,252,200
2025-01-02	0.020	0.030	0.010	0.020	0.020	132,363,900
2024-12-30	0.020	0.030	0.020	0.020	0.020	289,791,700
2024-12-27	0.030	0.040	0.020	0.020	0.020	446,872,500
2024-12-26	0.040	0.050	0.030	0.030	0.030	296,466,200
2024-12-25	0.050	0.050	0.040	0.040	0.040	44,725,900
2024-12-24	0.040	0.050	0.040	0.050	0.050	453,900
2024-12-23	0.040	0.050	0.040	0.040	0.040	2,225,800
2024-12-20	0.050	0.050	0.040	0.050	0.050	1,307,400
2024-12-19	0.050	0.050	0.040	0.050	0.050	190,000
2024-12-18	0.050	0.050	0.040	0.050	0.050	2,166,100
2024-12-17	0.050	0.060	0.040	0.050	0.050	1,678,600
2024-12-16	0.040	0.050	0.040	0.050	0.050	3,814,600
2024-12-13	0.050	0.050	0.040	0.040	0.040	665,700
2024-12-12	0.050	0.060	0.040	0.050	0.050	3,910,600
2024-12-11	0.060	0.060	0.050	0.050	0.050	3,835,700
2024-12-09	0.050	0.060	0.050	0.060	0.060	2,726,000
2024-12-06	0.040	0.060	0.040	0.060	0.060	2,701,000
2024-12-04	0.050	0.060	0.040	0.050	0.050	3,725,800
2024-12-03	0.050	0.060	0.040	0.050	0.050	7,414,300
2024-12-02	0.050	0.060	0.050	0.050	0.050	1,473,100
2024-11-29	0.060	0.060	0.050	0.060	0.060	1,277,900
2024-11-28	0.060	0.060	0.050	0.060	0.060	6,595,500
2024-11-27	0.040	0.050	0.040	0.050	0.050	37,493,200
2024-11-26	0.030	0.050	0.030	0.040	0.040	122,038,100
2024-11-25	0.030	0.040	0.030	0.040	0.040	54,607,000
2024-11-22	0.030	0.040	0.030	0.030	0.030	52,713,400
2024-11-21	0.030	0.040	0.030	0.030	0.030	54,833,700
2024-11-20	0.030	0.040	0.030	0.030	0.030	50,618,600
2024-11-19	0.030	0.040	0.030	0.040	0.040	105,016,200
2024-11-18	0.040	0.040	0.030	0.040	0.040	103,568,500
2024-11-15	0.050	0.050	0.030	0.030	0.030	94,631,700
2024-11-14	0.060	0.060	0.040	0.040	0.040	7,060,100
2024-11-13	0.050	0.060	0.050	0.060	0.060	29,834,100
2024-11-12	0.050	0.060	0.050	0.060	0.060	324,300
2024-11-11	0.070	0.070	0.050	0.060	0.060	7,014,600
2024-11-08	0.060	0.070	0.060	0.060	0.060	617,700
2024-11-07	0.060	0.070	0.050	0.060	0.060	948,200
2024-11-06	0.070	0.070	0.050	0.070	0.070	887,900
2024-11-05	0.060	0.070	0.060	0.060	0.060	525,300
2024-11-04	0.070	0.070	0.060	0.060	0.060	518,400
2024-11-01	0.070	0.070	0.060	0.060	0.060	1,165,900
2024-10-31	0.060	0.070	0.050	0.070	0.070	1,032,100
2024-10-30	0.060	0.070	0.060	0.060	0.060	659,800
2024-10-29	0.050	0.070	0.050	0.060	0.060	476,000
2024-10-28	0.070	0.070	0.060	0.070	0.070	835,900
2024-10-25	0.060	0.070	0.060	0.070	0.070	608,800

← NewerPage 8 of 21 · 1,213 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.