Skip to main content
logo
More Return PCL (BKK:MORE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.0900
+0.0100 (12.50%)
Nov 9, 2026, 4:39 PM ICT

More Return PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20260.080.090.080.090.0912.50%10,982,600
Nov 6, 20260.080.090.070.080.08-11.11%14,334,200
Nov 5, 20260.090.090.070.090.0912.50%26,327,810
Nov 4, 20260.090.100.080.080.08-11.11%6,186,401
Nov 3, 20260.100.100.090.090.09-10.00%3,033,402
Nov 2, 20260.090.100.080.100.1011.11%9,442,000
Oct 30, 20260.090.100.090.090.09-10.00%10,770,100
Oct 29, 20260.100.100.090.100.10-5,037,200
Oct 28, 20260.090.100.090.100.10-491,404
Oct 27, 20260.100.110.090.100.10-19,740,201
Oct 26, 20260.090.100.080.100.10-11,638,810
Oct 22, 20260.100.100.080.100.10-15,024,390
Oct 21, 20260.100.100.090.100.10-1,498,501
Oct 20, 20260.100.110.090.100.10-9.09%4,429,200
Oct 19, 20260.100.110.090.110.1110.00%13,371,000
Oct 15, 20260.110.110.090.100.10-9.09%53,231,147
Oct 14, 20260.110.110.100.110.11-5,791,437
Oct 12, 20260.110.140.100.110.11-92,064,050
Oct 9, 20260.110.120.100.110.11-29,294,650
Oct 8, 20260.110.110.100.110.11-1,932,308
Oct 7, 20260.110.110.100.110.11-5,162,429
Oct 6, 20260.110.120.100.110.11-11,822,400
Oct 5, 20260.110.110.100.110.11-2,796,437
Oct 2, 20260.110.120.100.110.11-2,985,100
Oct 1, 20260.110.120.100.110.11-8.33%6,196,453
Sep 30, 20260.120.120.110.120.12-23,182,728
Sep 29, 20260.110.120.110.120.12-3,509,117
Sep 28, 20260.120.130.100.120.12-23,915,735
Sep 25, 20260.110.120.110.120.12-3,313,611
Sep 24, 20260.120.130.100.120.12-44,281,100
Sep 23, 20260.130.130.110.120.12-7.69%19,338,730
Sep 22, 20260.130.150.120.130.13-64,200,433
Sep 21, 20260.110.130.100.130.1318.18%41,150,041
Sep 18, 20260.110.110.090.110.11-29,042,800
Sep 17, 20260.100.120.090.110.1110.00%52,018,700
Sep 16, 20260.100.110.080.100.10-9.09%47,303,701
Sep 15, 20260.140.150.110.110.11-26.67%73,649,176
Sep 14, 20260.140.170.140.150.157.14%50,839,853
Sep 11, 20260.110.140.100.140.1427.27%83,302,560
Sep 10, 20260.090.110.090.110.1122.22%18,567,030
Sep 9, 20260.070.100.070.090.0912.50%37,615,441
Sep 8, 20260.070.080.060.080.0814.29%6,108,100
Sep 7, 20260.060.070.060.070.07-5,479,867
Sep 4, 20260.060.070.060.070.07-151,900
Sep 3, 20260.060.070.060.070.07-5,721,700
Sep 2, 20260.060.070.060.070.07-454,200
Sep 1, 20260.070.070.060.070.07-1,684,400
Aug 31, 20260.060.070.060.070.07-2,315,501
Aug 28, 20260.060.070.060.070.07-25,800
Aug 27, 20260.060.070.060.070.0716.67%752,800