SET · MOTHER · stock
Mother Marketing Public Company Limited (MOTHER) stock price history
Every SET trading session of Mother Marketing Public Company Limited from Feb 11, 2025 to Nov 13, 2026: 427 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.
MOTHER adjusted close, 2025 to 2026
- THB 1.56
- All time high, 2025
- THB 1.30
- 52 week high, THB 0.8600 low
- 427
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MOTHER key facts
- Mother Marketing Public Company Limited (MOTHER) closed at THB 0.9300 on Nov 13, 2026 on SET.
- MOTHER's all time high close is THB 1.56, set on Feb 11, 2025; its all time low close is THB 0.6304 on May 14, 2025.
- MOTHER's 52 week range is THB 0.8600 to THB 1.30.
- MOTHER returned -18.0% over the year to Nov 13, 2026.
- Since Feb 11, 2025 MOTHER returned -40%, -25.6% a year compounded.
- MOTHER's deepest drawdown was -59.6% from Feb 11, 2025 to May 14, 2025.
- DataCedar holds 427 daily sessions of MOTHER history from Feb 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOTHER price chart, 2025 to 2026
MOTHER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -19.8% |
| 6 months | -18.4% |
| Year to date | -15.9% |
| 1 year | -18.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2025 | -40.4% |
| Compound annual growth, 1.8 years | -25.6% |
MOTHER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.56 on Feb 11, 2025
- All time low close
- THB 0.6304 on May 14, 2025
- 52 week high
- THB 1.30 on May 25, 2026
- 52 week low
- THB 0.8600 on Nov 2, 2026
- Deepest drawdown
- -59.6% from Feb 11, 2025 to May 14, 2025, not yet recovered
- Best single session
- +30.8% on May 15, 2025
- Worst single session
- -26.7% on Feb 13, 2025
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 35%
MOTHER 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. 2025 starts on Feb 11, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.12 | THB 1.30 | THB 0.8600 | THB 0.9300 | -15.9% | 244.1M | 213 |
| 2025 | THB 2.10 | THB 2.35 | THB 0.6207 | THB 1.11 | n/a | 3.1B | 214 |
MOTHER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.9300 | +1.1% |
| October 2026 | THB 0.9200 | -14.0% |
| September 2026 | THB 1.07 | -5.3% |
| August 2026 | THB 1.13 | -2.6% |
| July 2026 | THB 1.16 | -1.7% |
| June 2026 | THB 1.18 | -2.5% |
| May 2026 | THB 1.21 | +10.4% |
| April 2026 | THB 1.10 | 0.0% |
| March 2026 | THB 1.10 | -9.6% |
| February 2026 | THB 1.21 | +12.6% |
| January 2026 | THB 1.08 | -2.6% |
| December 2025 | THB 1.11 | -8.1% |
About the MOTHER data
Daily bars. 427 sessions from Feb 11, 2025 to Nov 13, 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 Nov 9, 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 Feb 11, 2025, 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/set%3AMOTHER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MORE More Return 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
- MOUTAI80 Kweichow Moutai Co., Ltd.
- MPJ MPJ Logistics Public Company Limited
- MPJ-R MPJ Logistics Public Company Limited
- MRDIYT MR. D.I.Y. Holding (Thailand) Public Company Limited
Common questions
MOTHER share price history
