MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.000	36.750	36.000	36.750	31.108	371,613
2024-01-26	36.500	36.500	36.000	36.000	30.473	282,573
2024-01-25	36.500	36.500	36.250	36.250	30.685	316,587
2024-01-24	36.000	36.500	35.750	36.250	30.685	492,498
2024-01-23	36.250	36.500	36.000	36.000	30.473	327,698
2024-01-22	36.250	36.500	35.750	36.500	30.896	368,821
2024-01-19	36.500	36.500	35.750	36.250	30.685	794,390
2024-01-18	35.250	36.750	35.250	36.000	30.473	1,432,598
2024-01-17	37.500	37.750	35.000	35.250	29.838	3,450,775
2024-01-16	38.250	38.500	37.750	37.750	31.954	1,143,461
2024-01-15	38.500	38.500	38.000	38.250	32.378	296,983
2024-01-12	38.250	38.500	38.250	38.500	32.589	197,565
2024-01-11	39.000	39.250	38.250	38.250	32.378	1,331,100
2024-01-10	39.250	39.250	38.750	39.250	33.224	377,121
2024-01-09	39.750	40.000	39.000	39.250	33.224	1,032,628
2024-01-08	39.750	40.000	39.500	39.500	33.436	235,973
2024-01-05	40.250	40.250	40.000	40.000	33.859	196,456
2024-01-04	40.000	40.250	39.750	40.250	34.071	746,305
2024-01-03	40.250	40.500	40.000	40.000	33.859	410,757
2024-01-02	39.750	40.500	39.250	40.250	34.071	903,417
2023-12-28	39.250	39.750	39.000	39.750	33.647	236,397
2023-12-27	39.000	39.500	39.000	39.000	33.013	491,719
2023-12-26	39.000	39.250	38.750	39.000	33.013	713,993
2023-12-25	39.250	39.250	39.000	39.250	33.224	156,292
2023-12-22	39.000	39.250	38.750	39.250	33.224	284,821
2023-12-21	39.000	39.250	38.750	39.250	33.224	310,623
2023-12-20	39.000	39.250	38.750	38.750	32.801	291,830
2023-12-19	39.250	39.250	38.500	39.000	33.013	345,950
2023-12-18	38.750	39.250	38.750	39.000	33.013	253,219
2023-12-15	38.500	39.500	38.500	38.750	32.801	660,554
2023-12-14	38.500	38.750	38.250	38.500	32.589	557,039
2023-12-13	38.750	38.750	38.000	38.250	32.378	926,141
2023-12-12	39.250	39.250	38.750	39.000	33.013	957,215
2023-12-08	40.000	40.250	39.250	39.250	33.224	872,167
2023-12-07	40.250	40.250	39.750	40.000	33.859	229,705
2023-12-06	39.500	40.500	39.500	40.500	34.282	633,322
2023-12-04	39.000	39.500	38.750	39.500	33.436	517,921
2023-12-01	39.750	40.000	38.750	39.000	33.013	1,392,566
2023-11-30	39.750	40.000	39.750	39.750	33.647	414,269
2023-11-29	40.750	40.750	39.750	39.750	33.647	933,860
2023-11-28	40.750	40.750	40.250	40.500	34.282	439,583
2023-11-27	41.000	41.250	40.500	40.750	34.494	495,256
2023-11-24	41.500	41.750	41.000	41.000	34.706	138,587
2023-11-23	42.000	42.000	41.000	41.500	35.129	248,020
2023-11-22	42.250	42.250	41.250	42.000	35.552	577,963
2023-11-21	41.500	42.250	41.500	42.250	35.764	391,007
2023-11-20	41.000	41.500	40.750	41.500	35.129	571,071
2023-11-17	40.750	41.000	40.250	40.750	34.494	461,447
2023-11-16	41.250	41.500	40.500	40.750	34.494	497,054
2023-11-15	40.750	41.500	40.500	41.500	35.129	497,658
2023-11-14	40.250	40.500	40.000	40.250	34.071	520,187
2023-11-13	40.250	40.500	40.000	40.250	34.071	253,104
2023-11-10	41.000	41.000	40.000	40.250	34.071	1,261,610
2023-11-09	41.750	42.000	41.000	41.500	35.129	272,054
2023-11-08	41.000	42.000	41.000	41.500	35.129	453,084
2023-11-07	41.500	41.750	40.500	41.000	34.706	551,316
2023-11-06	41.250	41.750	40.750	41.500	35.129	793,240
2023-11-03	40.250	41.250	40.000	40.750	34.494	1,320,787
2023-11-02	40.250	40.500	39.500	40.000	33.859	1,101,667
2023-11-01	40.500	40.500	39.750	39.750	33.647	1,084,055

← NewerPage 12 of 21 · 1,217 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.