MK Restaurant Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	26.500	27.000	26.250	26.750	23.272	321,813
2024-07-25	26.750	26.750	26.000	26.500	23.055	319,344
2024-07-24	26.500	27.000	26.250	26.500	23.055	533,588
2024-07-23	26.750	26.750	26.250	26.250	22.837	810,584
2024-07-19	27.500	27.500	26.500	26.500	23.055	597,862
2024-07-18	27.000	27.250	26.750	27.250	23.707	740,521
2024-07-17	28.250	28.250	27.000	27.000	23.490	1,625,590
2024-07-16	29.250	29.250	28.250	28.250	24.577	1,093,010
2024-07-15	29.250	29.500	29.000	29.000	25.230	491,656
2024-07-12	29.500	29.750	29.250	29.500	25.665	1,396,650
2024-07-11	29.500	29.750	29.250	29.500	25.665	1,269,480
2024-07-10	29.750	30.000	29.500	29.500	25.665	927,075
2024-07-09	29.750	30.000	29.500	29.750	25.882	781,615
2024-07-08	29.500	30.250	29.500	29.750	25.882	2,504,139
2024-07-05	29.500	29.500	29.250	29.500	25.665	934,755
2024-07-04	29.750	29.750	29.250	29.500	25.665	1,005,767
2024-07-03	29.500	29.750	29.500	29.500	25.665	130,771
2024-07-02	30.000	30.000	29.250	29.500	25.665	1,144,604
2024-07-01	30.250	30.250	29.500	30.000	26.100	848,019
2024-06-28	30.250	30.250	29.750	30.250	26.317	772,261
2024-06-27	31.000	31.000	29.750	30.000	26.100	2,095,107
2024-06-26	32.000	32.250	31.000	31.000	26.970	2,300,946
2024-06-25	31.750	32.250	31.500	32.000	27.840	2,137,819
2024-06-24	31.500	31.750	31.000	31.750	27.622	2,365,376
2024-06-21	30.750	31.750	30.250	31.500	27.405	2,675,530
2024-06-20	31.000	31.250	30.500	30.750	26.752	1,306,419
2024-06-19	31.250	31.500	30.500	31.000	26.970	1,646,684
2024-06-18	30.250	32.250	30.000	31.000	26.970	2,019,999
2024-06-17	29.750	30.250	29.500	30.250	26.317	830,054
2024-06-14	30.000	30.250	29.750	29.750	25.882	453,347
2024-06-13	30.750	30.750	30.000	30.250	26.317	828,165
2024-06-12	31.500	31.500	30.750	30.750	26.752	552,546
2024-06-11	31.250	32.250	31.250	31.500	27.405	809,559
2024-06-10	31.500	31.750	31.000	31.500	27.405	910,663
2024-06-07	31.750	32.000	31.500	31.500	27.405	878,206
2024-06-06	32.000	32.250	31.500	31.750	27.622	659,494
2024-06-05	32.250	32.500	31.750	32.000	27.840	930,934
2024-06-04	32.500	32.500	32.000	32.000	27.840	557,505
2024-05-31	32.000	33.000	31.750	33.000	28.710	1,005,411
2024-05-30	32.000	32.250	31.500	32.000	27.840	798,005
2024-05-29	32.250	32.500	32.000	32.250	28.057	305,545
2024-05-28	32.500	32.750	32.250	32.250	28.057	382,164
2024-05-27	31.750	32.750	31.750	32.750	28.492	507,889
2024-05-24	31.750	32.500	31.000	31.750	27.622	1,598,551
2024-05-23	32.750	32.750	31.500	31.500	27.405	1,550,298
2024-05-21	33.250	33.250	32.750	33.000	28.710	777,968
2024-05-20	33.250	33.500	33.000	33.250	28.927	679,989
2024-05-17	34.000	34.250	33.000	33.250	28.927	1,433,523
2024-05-16	35.250	35.500	34.000	34.000	29.580	1,518,548
2024-05-15	35.500	35.750	35.250	35.250	30.667	416,230
2024-05-14	35.500	35.750	35.250	35.500	30.885	243,493
2024-05-13	35.750	36.000	35.250	35.500	30.885	459,717
2024-05-10	35.750	36.000	35.500	35.750	31.102	251,188
2024-05-09	35.750	36.000	35.750	35.750	31.102	361,356
2024-05-08	37.000	37.250	36.750	37.000	31.320	604,089
2024-05-07	37.000	37.250	36.750	37.000	31.320	323,123
2024-05-03	37.000	37.000	36.500	36.750	31.108	272,712
2024-05-02	37.000	37.250	36.750	37.000	31.320	248,773
2024-04-30	37.000	37.250	36.750	37.250	31.531	381,448
2024-04-29	36.500	37.000	36.500	37.000	31.320	267,838

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4000 THB
2026-05-11	0.5000 THB
2025-08-26	0.5000 THB
2025-05-07	1.0000 THB
2024-08-26	0.5000 THB
2024-05-09	1.0000 THB
2023-08-23	0.6000 THB
2023-05-09	0.9000 THB
2022-08-23	0.5000 THB
2022-05-10	0.8000 THB
2021-05-10	0.5000 THB
2020-08-24	0.5000 THB
2020-04-22	1.3000 THB
2019-08-26	1.3000 THB
2019-05-07	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.