SET · MORE · stock

More Return Public Company Limited (MORE) stock price history

Every SET trading session of More Return Public Company Limited from Dec 21, 2012 to Sep 28, 2026: 3,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MORE data, free keyYear by year table

MORE adjusted close, 2012 to 2026

MOREMore Return Public Company Limited
THB 0.1200+140.0% over one year
2014201620182020202220242026
THB 3.70
All time high, 2014
THB 0.1700
52 week high, THB 0.0300 low
3,354
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

MORE key facts

  • More Return Public Company Limited (MORE) closed at THB 0.1200 on Sep 28, 2026 on SET.
  • MORE's all time high close is THB 3.70, set on Dec 18, 2014; its all time low close is THB 0.0200 on Dec 27, 2024.
  • MORE's 52 week range is THB 0.0300 to THB 0.1700.
  • MORE returned +140.0% over the year to Sep 28, 2026 and -92.2% over five years.
  • Over ten years MORE returned -94%, -24.0% a year compounded.
  • MORE's deepest drawdown was -99.5% from Dec 18, 2014 to Dec 27, 2024.
  • DataCedar holds 3,354 daily sessions of MORE history from Dec 21, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MORE price chart, 2012 to 2026

MORE adjusted close, Dec 21, 2012 to Sep 28, 2026THB 0.0200THB 0.1101THB 0.6065THB 3.3420122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MORE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+71.4%
3 months+100.0%
6 months+300.0%
Year to date+200.0%
1 year+140.0%
3 years-33.3%
5 years-92.2%
10 years-93.6%
Since Dec 21, 2012-77.9%
Compound annual growth, 13.8 years-10.4%

MORE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.70 on Dec 18, 2014
All time low close
THB 0.0200 on Dec 27, 2024
52 week high
THB 0.1700 on Sep 14, 2026
52 week low
THB 0.0300 on Oct 1, 2025
Deepest drawdown
-99.5% from Dec 18, 2014 to Dec 27, 2024, not yet recovered
Best single session
+100.0% on May 20, 2025
Worst single session
-50.0% on Jun 13, 2025
Volatility, 1 year annualised
236.5%
Sessions closing higher, 1 year
21%
Best calendar year
2014, +920%
Worst calendar year
2024, -80%

MORE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 21, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0400THB 0.1700THB 0.0300THB 0.1200+200.0%964.8M186
2025THB 0.0200THB 0.0600THB 0.0100THB 0.0400+100.0%2.6B242
2024THB 0.1000THB 0.1100THB 0.0200THB 0.0200-80.0%2.4B243
2023THB 0.4200THB 0.4600THB 0.0800THB 0.1000-76.2%4.2B243
2022THB 1.80THB 2.98THB 0.3400THB 0.4200-76.7%21B241
2021THB 0.8400THB 1.99THB 0.8000THB 1.80+114.3%16.9B241
2020THB 0.3900THB 0.9700THB 0.1900THB 0.8400+115.4%12B243
2019THB 0.3900THB 0.4800THB 0.1200THB 0.3900+2.6%4.2B244
2018THB 0.9300THB 1.00THB 0.2300THB 0.3800-58.2%4.2B245
2017THB 1.34THB 1.73THB 0.7100THB 0.9100-31.6%4.6B242
2016THB 1.71THB 2.82THB 1.12THB 1.33-22.2%894.6M244
2015THB 2.92THB 3.54THB 1.63THB 1.71-43.0%2.7B244
2014THB 0.2980THB 3.90THB 0.2230THB 3.00+920.3%14.7B245
2013THB 0.5326THB 0.7078THB 0.2723THB 0.2940-45.2%6.5B245
2012THB 0.6167THB 0.6657THB 0.5291THB 0.5361n/a3.1B6

MORE monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.1200+71.4%
August 2026THB 0.0700+40.0%
July 2026THB 0.05000.0%
June 2026THB 0.0500-16.7%
May 2026THB 0.0600+100.0%
April 2026THB 0.03000.0%
March 2026THB 0.0300-25.0%
February 2026THB 0.04000.0%
January 2026THB 0.04000.0%
December 2025THB 0.04000.0%
November 2025THB 0.04000.0%
October 2025THB 0.04000.0%

About the MORE data

Daily bars. 3,354 sessions from Dec 21, 2012 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MORE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MONO-R Mono Next Public Company Limited
  • MONTAGE80 Montage Technology Co., Ltd.
  • MOONG Moong Pattana International Public Company Limited
  • MOONG-R Moong Pattana International Public Company Limited
  • MORE-R More Return Public Company Limited
  • MOSHI Moshi Moshi Retail Corporation Public Company Limited
  • MOSHI-R Moshi Moshi Retail Corporation Public Company Limited
  • MOTHER Mother Marketing Public Company Limited

Common questions

MORE share price history

Start with any symbol.

Start free