SET · MORE-R · stock

More Return Public Company Limited (MORE-R) stock price history

Every SET trading session of More Return Public Company Limited from Jun 10, 2020 to Sep 28, 2026: 1,531 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-R data, free keyYear by year table

MORE-R adjusted close, 2020 to 2026

MORE-RMore Return Public Company Limited
THB 0.1000-16.7% over one year
202120222023202420252026
THB 2.92
All time high, 2022
THB 0.1200
52 week high, THB 0.1000 low
1,531
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

MORE-R key facts

  • More Return Public Company Limited (MORE-R) closed at THB 0.1000 on Sep 28, 2026 on SET.
  • MORE-R's all time high close is THB 2.92, set on Nov 4, 2022; its all time low close is THB 0.0733 on Feb 12, 2024.
  • MORE-R's 52 week range is THB 0.1000 to THB 0.1200.
  • MORE-R returned -16.7% over the year to Sep 28, 2026 and -93.6% over five years.
  • Since Jun 10, 2020 MORE-R returned -68%, -16.4% a year compounded.
  • MORE-R's deepest drawdown was -97.5% from Nov 10, 2022 to Feb 12, 2024.
  • DataCedar holds 1,531 daily sessions of MORE-R history from Jun 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MORE-R price chart, 2020 to 2026

MORE-R adjusted close, Jun 10, 2020 to Sep 28, 2026THB 0.1000THB 0.3079THB 0.9482THB 2.922020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MORE-R returns

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

PeriodReturn
1 month-16.7%
3 months-16.7%
6 months-16.7%
Year to date-16.7%
1 year-16.7%
3 years-16.7%
5 years-93.6%
10 yearsn/a
Since Jun 10, 2020-67.7%
Compound annual growth, 6.3 years-16.4%

MORE-R records

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

All time high close
THB 2.92 on Nov 4, 2022
All time low close
THB 0.0733 on Feb 12, 2024
52 week high
THB 0.1200 on Sep 29, 2025
52 week low
THB 0.1000 on Sep 11, 2026
Deepest drawdown
-97.5% from Nov 10, 2022 to Feb 12, 2024, not yet recovered
Best single session
+141.9% on Aug 19, 2020
Worst single session
-51.8% on Nov 22, 2022
Volatility, 1 year annualised
18.2%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +156%
Worst calendar year
2022, -78%

MORE-R 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. 2020 starts on Jun 10, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1200THB 0.1200THB 0.1000THB 0.1000-16.7%1186
2025THB 0.1200THB 0.1200THB 0.1200THB 0.12000.0%0242
2024THB 0.1200THB 0.1200THB 0.0733THB 0.12000.0%0243
2023THB 0.4000THB 0.4200THB 0.1200THB 0.1200-70.0%724243
2022THB 1.83THB 2.92THB 0.3400THB 0.4000-78.1%1.1K241
2021THB 0.7131THB 1.99THB 0.7131THB 1.83+156.5%989241
2020THB 0.3100THB 0.7500THB 0.3100THB 0.7131n/a110135

MORE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.1000-16.7%
August 2026THB 0.12000.0%
July 2026THB 0.12000.0%
June 2026THB 0.12000.0%
May 2026THB 0.12000.0%
April 2026THB 0.12000.0%
March 2026THB 0.12000.0%
February 2026THB 0.12000.0%
January 2026THB 0.12000.0%
December 2025THB 0.12000.0%
November 2025THB 0.12000.0%
October 2025THB 0.12000.0%

About the MORE-R data

Daily bars. 1,531 sessions from Jun 10, 2020 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 Jun 10, 2020, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • MONTAGE80 Montage Technology Co., Ltd.
  • MOONG Moong Pattana International Public Company Limited
  • MOONG-R Moong Pattana International Public Company Limited
  • MORE 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
  • MOUTAI80 Kweichow Moutai Co., Ltd.

Common questions

MORE-R share price history

Start with any symbol.

Start free