MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	36.750	37.000	36.250	36.250	30.685	248,779
2024-04-25	36.500	37.000	36.500	36.750	31.108	346,419
2024-04-24	36.250	36.750	36.250	36.500	30.896	580,713
2024-04-23	36.000	36.500	35.750	36.250	30.685	375,932
2024-04-22	35.250	36.000	35.250	36.000	30.473	433,261
2024-04-19	35.000	35.500	34.750	35.000	29.627	1,044,622
2024-04-18	35.500	35.750	35.250	35.250	29.838	435,178
2024-04-17	36.500	36.750	35.500	35.500	30.050	1,216,746
2024-04-11	37.500	37.500	36.500	37.000	31.320	446,544
2024-04-10	36.500	37.250	36.500	37.250	31.531	1,249,150
2024-04-09	35.500	36.500	35.500	36.500	30.896	464,011
2024-04-05	35.500	36.000	35.250	35.750	30.262	336,356
2024-04-04	35.250	35.750	35.000	35.500	30.050	856,136
2024-04-03	36.250	36.500	35.250	35.250	29.838	2,224,250
2024-04-02	36.250	36.500	35.750	36.250	30.685	888,587
2024-04-01	35.250	36.500	35.250	36.000	30.473	1,063,215
2024-03-29	35.500	35.750	35.000	35.250	29.838	983,230
2024-03-28	35.750	36.000	35.250	35.500	30.050	681,053
2024-03-27	36.000	36.000	35.500	35.500	30.050	580,201
2024-03-26	35.500	36.000	35.250	36.000	30.473	228,615
2024-03-25	35.750	35.750	35.250	35.250	29.838	808,096
2024-03-22	35.750	36.000	35.500	35.500	30.050	332,875
2024-03-21	36.000	36.250	35.750	36.000	30.473	682,365
2024-03-20	36.250	36.250	35.500	35.750	30.262	400,558
2024-03-19	36.250	36.750	36.000	36.000	30.473	925,180
2024-03-18	36.250	36.500	35.750	36.250	30.685	410,719
2024-03-15	35.750	36.000	35.500	36.000	30.473	672,579
2024-03-14	35.750	36.000	35.500	36.000	30.473	689,567
2024-03-13	35.500	35.750	35.250	35.750	30.262	1,218,587
2024-03-12	35.750	36.000	35.500	35.500	30.050	813,128
2024-03-11	36.250	36.250	35.750	35.750	30.262	501,077
2024-03-08	36.000	36.500	35.750	36.250	30.685	993,086
2024-03-07	36.750	37.000	35.750	36.000	30.473	845,735
2024-03-06	36.500	37.000	36.500	36.500	30.896	452,921
2024-03-05	36.750	37.000	36.500	36.500	30.896	874,061
2024-03-04	37.000	37.250	36.750	36.750	31.108	353,339
2024-03-01	37.500	37.500	37.000	37.000	31.320	390,658
2024-02-29	38.500	38.500	37.500	37.500	31.743	556,362
2024-02-28	38.000	38.250	37.750	38.250	32.378	342,363
2024-02-27	39.000	39.500	37.750	38.250	32.378	1,416,334
2024-02-23	37.250	37.500	36.750	37.250	31.531	236,912
2024-02-22	37.000	37.500	36.750	37.250	31.531	265,365
2024-02-21	37.000	37.250	36.750	37.000	31.320	306,597
2024-02-20	37.250	37.250	36.750	37.000	31.320	332,875
2024-02-19	37.000	37.500	37.000	37.250	31.531	188,882
2024-02-16	37.250	37.250	36.750	37.000	31.320	482,364
2024-02-15	37.250	37.250	36.750	37.250	31.531	268,829
2024-02-14	37.000	37.250	37.000	37.250	31.531	290,441
2024-02-13	37.500	37.500	37.000	37.250	31.531	221,495
2024-02-12	37.000	37.250	36.750	37.250	31.531	219,083
2024-02-09	37.000	37.250	37.000	37.250	31.531	92,966
2024-02-08	37.000	37.500	37.000	37.000	31.320	543,752
2024-02-07	36.750	37.000	36.500	37.000	31.320	361,370
2024-02-06	36.250	37.000	36.000	37.000	31.320	990,214
2024-02-05	36.500	36.500	36.250	36.250	30.685	381,748
2024-02-02	36.500	36.500	36.000	36.500	30.896	579,253
2024-02-01	36.250	36.500	36.000	36.250	30.685	421,444
2024-01-31	36.250	36.750	36.000	36.250	30.685	529,954
2024-01-30	36.750	36.750	36.000	36.250	30.685	416,688
2024-01-29	36.000	36.750	36.000	36.750	31.108	371,613

← NewerPage 11 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.