MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	41.250	41.250	40.000	40.500	34.282	1,375,697
2023-10-30	42.000	42.250	40.500	41.250	34.917	1,392,112
2023-10-27	42.500	42.750	41.750	42.250	35.764	619,798
2023-10-26	42.750	43.250	42.500	42.750	36.187	294,835
2023-10-25	43.000	43.500	42.500	43.000	36.398	339,448
2023-10-24	44.000	44.000	42.750	42.750	36.187	643,322
2023-10-20	45.000	45.000	44.000	44.250	37.457	201,036
2023-10-19	44.750	45.250	44.250	45.250	38.303	697,383
2023-10-18	44.000	45.000	43.500	45.000	38.091	2,228,759
2023-10-17	43.500	44.500	43.500	44.000	37.245	480,487
2023-10-16	44.750	44.750	43.750	43.750	37.033	460,929
2023-10-12	44.750	45.000	44.500	44.750	37.880	275,771
2023-10-11	44.500	45.250	44.250	44.750	37.880	410,032
2023-10-10	45.000	45.000	44.250	44.500	37.668	220,407
2023-10-09	43.250	45.000	43.250	45.000	38.091	893,097
2023-10-06	43.500	43.750	43.250	43.500	36.822	284,920
2023-10-05	44.250	44.500	42.750	43.000	36.398	1,504,625
2023-10-04	44.500	44.500	44.000	44.250	37.457	943,614
2023-10-03	45.000	45.250	44.250	44.500	37.668	861,137
2023-10-02	45.500	45.750	45.000	45.000	38.091	426,438
2023-09-29	45.750	46.000	45.250	45.250	38.303	910,862
2023-09-28	46.000	46.500	45.500	45.750	38.726	230,348
2023-09-27	46.000	46.250	45.500	46.000	38.938	354,881
2023-09-26	46.500	46.750	46.000	46.250	39.150	217,713
2023-09-25	47.500	47.500	46.500	46.500	39.361	256,256
2023-09-22	47.250	47.500	47.000	47.250	39.996	349,143
2023-09-21	46.250	47.500	46.000	47.250	39.996	1,621,243
2023-09-20	46.250	46.500	45.750	46.250	39.150	630,432
2023-09-19	46.000	46.500	45.500	46.250	39.150	1,102,911
2023-09-18	45.750	46.000	45.250	45.750	38.726	1,635,423
2023-09-15	45.500	46.000	45.250	45.750	38.726	732,117
2023-09-14	45.750	46.000	45.500	45.500	38.515	757,636
2023-09-13	46.000	46.250	45.500	45.750	38.726	535,343
2023-09-12	46.000	46.250	45.500	46.250	39.150	500,357
2023-09-11	47.000	47.000	45.250	46.000	38.938	1,961,470
2023-09-08	47.000	47.250	46.750	47.000	39.784	127,205
2023-09-07	46.750	47.250	46.250	47.000	39.784	481,750
2023-09-06	47.000	47.250	46.500	46.750	39.573	225,787
2023-09-05	46.500	47.250	46.500	47.000	39.784	231,445
2023-09-04	47.500	47.500	46.250	46.500	39.361	1,622,206
2023-09-01	48.000	48.000	47.250	47.500	40.208	504,943
2023-08-31	48.250	48.250	47.250	47.500	40.208	952,620
2023-08-30	48.250	48.500	48.000	48.250	40.842	628,495
2023-08-29	48.000	49.500	48.000	48.250	40.842	2,307,047
2023-08-28	49.000	49.000	47.500	48.000	40.631	1,746,831
2023-08-25	48.500	49.000	48.500	48.750	41.266	236,646
2023-08-24	49.500	49.500	48.250	48.500	41.054	546,480
2023-08-23	48.750	49.500	48.500	49.250	41.689	1,268,328
2023-08-22	48.500	49.000	48.250	48.750	40.758	816,883
2023-08-21	48.000	48.500	47.750	48.000	40.131	598,793
2023-08-18	48.000	48.500	47.750	48.250	40.340	243,274
2023-08-17	47.750	48.500	47.000	48.000	40.131	2,184,091
2023-08-16	49.000	49.000	47.750	47.750	39.922	493,100
2023-08-15	49.000	49.250	48.500	48.500	40.549	558,104
2023-08-11	46.250	49.500	46.000	49.250	41.176	3,283,078
2023-08-10	45.250	45.750	45.250	45.500	38.041	231,281
2023-08-09	45.000	45.500	45.000	45.500	38.041	360,192
2023-08-08	46.000	46.000	45.000	45.000	37.623	427,124
2023-08-07	46.000	46.000	45.250	46.000	38.459	268,115
2023-08-04	45.750	46.000	45.500	45.750	38.250	214,027

← NewerPage 13 of 21 · 1,212 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.