Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

More Return Public Co. Ltd. (MORE) Historical Prices

TH:MORE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.080.090.080.080.080.00%558,6000.03
Nov 10, 20260.080.090.080.080.080.00%1,463,5110.09
Nov 09, 20260.080.090.070.090.09+12.50%10,873,1000.69
Nov 06, 20260.080.090.070.080.08-11.11%14,334,2000.91
Nov 05, 20260.090.090.070.090.09+12.50%26,327,8111.69
Nov 04, 20260.090.100.080.080.08-11.11%6,186,4010.40
Nov 03, 20260.100.100.090.090.09-10.00%3,033,4020.20
Nov 02, 20260.090.100.080.100.10+11.11%9,442,0000.62
Oct 30, 20260.090.100.090.090.09-10.00%10,770,1000.71
Oct 29, 20260.100.100.090.100.100.00%5,037,2000.33
Oct 28, 20260.090.100.090.100.100.00%491,4040.03
Oct 27, 20260.100.110.090.100.100.00%19,740,2001.33
Oct 26, 20260.090.100.080.100.100.00%11,638,8100.80
Oct 23, 20260.100.100.080.100.100.00%00.00
Oct 22, 20260.100.100.080.100.100.00%15,024,3901.04
Oct 21, 20260.100.100.090.100.100.00%1,498,5010.10
Oct 20, 20260.100.110.090.100.10-9.09%4,429,2000.31
Oct 19, 20260.100.110.090.110.11+10.00%13,371,0000.95
Oct 16, 20260.100.110.090.100.100.00%00.00
Oct 15, 20260.110.110.090.100.10-9.09%53,231,1483.99
Oct 14, 20260.110.110.100.110.110.00%5,791,4370.43
Oct 13, 20260.110.140.100.110.110.00%00.00
Oct 12, 20260.110.140.100.110.110.00%92,064,0507.72
Oct 09, 20260.110.120.100.110.110.00%29,294,6502.56
Oct 08, 20260.110.110.100.110.110.00%1,932,3080.17
Oct 07, 20260.110.110.100.110.110.00%5,162,4290.45
Oct 06, 20260.110.120.100.110.110.00%11,822,4011.06
Oct 05, 20260.110.110.100.110.110.00%2,796,4370.25
Oct 02, 20260.110.120.100.110.110.00%2,985,1000.27
Oct 01, 20260.110.120.100.110.11-8.33%6,196,4530.56
Sep 30, 20260.120.120.110.120.120.00%23,182,7282.15
Sep 29, 20260.110.120.110.120.120.00%3,509,1170.33
Sep 28, 20260.120.130.100.120.120.00%23,915,7362.29
Sep 25, 20260.110.120.110.120.120.00%3,313,6110.32
Sep 24, 20260.120.130.100.120.120.00%44,281,1004.56
Sep 23, 20260.130.130.110.120.12-7.69%19,338,7302.05
Sep 22, 20260.130.150.120.130.130.00%64,200,4307.57
Sep 21, 20260.110.130.100.130.13+18.18%41,150,0405.19
Sep 18, 20260.110.110.090.110.110.00%29,042,8003.86
Sep 17, 20260.100.120.090.110.11+10.00%52,018,7007.77
Sep 16, 20260.100.110.080.100.10-9.09%47,303,7007.79
Sep 15, 20260.140.150.110.110.11-26.67%73,649,17615.00
Sep 14, 20260.140.170.140.150.15+7.14%50,839,85212.39
Sep 11, 20260.110.140.100.140.14+27.27%83,302,56028.70
Sep 10, 20260.090.110.090.110.11+22.22%18,567,0326.77
Sep 09, 20260.070.100.070.090.09+12.50%37,615,44017.22
Sep 08, 20260.070.080.060.080.08+14.29%6,108,1002.90
Sep 07, 20260.060.070.060.070.070.00%5,479,8672.64
Sep 04, 20260.060.070.060.070.070.00%151,9000.07
Sep 03, 20260.060.070.060.070.070.00%5,721,7002.63