MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	46.250	46.250	45.500	45.500	38.041	493,160
2023-08-02	46.250	46.500	46.000	46.250	38.668	218,519
2023-07-31	45.750	46.250	45.500	46.250	38.668	582,325
2023-07-27	45.250	45.750	45.000	45.750	38.250	832,702
2023-07-26	45.500	45.500	45.000	45.250	37.832	361,585
2023-07-25	45.500	45.500	45.000	45.500	38.041	473,332
2023-07-24	45.250	45.500	45.000	45.500	38.041	264,896
2023-07-21	45.000	45.500	45.000	45.250	37.832	530,894
2023-07-20	46.000	46.250	44.750	45.000	37.623	1,607,090
2023-07-19	45.500	46.250	45.500	46.000	38.459	509,284
2023-07-18	46.500	46.500	45.250	45.500	38.041	815,991
2023-07-17	46.250	46.500	45.750	46.250	38.668	444,209
2023-07-14	45.250	46.000	45.250	46.000	38.459	567,478
2023-07-13	45.250	45.250	45.000	45.250	37.832	592,588
2023-07-12	45.750	46.000	45.000	45.250	37.832	666,077
2023-07-11	46.000	46.250	45.500	45.750	38.250	312,414
2023-07-10	45.500	46.000	45.500	45.750	38.250	343,862
2023-07-07	45.750	46.000	45.250	45.500	38.041	527,810
2023-07-06	46.750	46.750	45.500	45.750	38.250	596,399
2023-07-05	47.250	47.250	46.500	46.500	38.877	540,461
2023-07-04	46.500	47.250	46.250	47.000	39.295	229,178
2023-07-03	46.500	46.500	46.000	46.500	38.877	393,817
2023-06-30	46.500	47.000	46.000	46.250	38.668	585,511
2023-06-29	45.500	46.750	45.250	46.000	38.459	1,364,196
2023-06-28	47.000	47.250	45.000	45.000	37.623	2,251,516
2023-06-27	48.250	48.250	47.000	47.000	39.295	1,690,242
2023-06-26	48.750	48.750	48.000	48.000	40.131	1,089,226
2023-06-23	48.750	49.000	48.500	48.500	40.549	714,013
2023-06-22	49.250	49.250	48.750	49.000	40.967	374,472
2023-06-21	49.500	49.500	49.000	49.000	40.967	288,456
2023-06-20	49.000	49.500	49.000	49.500	41.385	335,957
2023-06-19	49.000	49.500	49.000	49.000	40.967	234,829
2023-06-16	49.250	49.500	49.000	49.000	40.967	437,612
2023-06-15	49.500	49.500	49.000	49.250	41.176	603,528
2023-06-14	49.750	50.000	49.500	49.500	41.385	583,233
2023-06-13	49.750	50.250	49.500	49.500	41.385	1,901,197
2023-06-12	50.500	50.500	49.750	49.750	41.594	1,213,079
2023-06-09	50.750	51.000	50.250	50.250	42.012	368,830
2023-06-08	50.500	51.000	50.000	50.750	42.430	808,737
2023-06-07	51.500	51.500	50.250	50.500	42.221	663,510
2023-06-06	52.000	52.250	50.750	51.250	42.848	724,913
2023-06-02	51.250	52.000	50.250	52.000	43.475	1,062,905
2023-06-01	51.750	51.750	51.250	51.250	42.848	295,007
2023-05-31	51.250	52.000	50.750	51.750	43.266	889,571
2023-05-30	51.250	51.250	50.000	51.000	42.639	827,072
2023-05-29	51.500	52.000	50.750	51.000	42.639	351,262
2023-05-26	52.250	52.250	51.500	51.750	43.266	276,204
2023-05-25	51.500	52.250	51.250	52.250	43.684	507,356
2023-05-24	51.500	52.000	51.000	51.500	43.057	492,006
2023-05-23	52.250	52.250	51.000	52.000	43.475	959,471
2023-05-22	51.250	52.250	50.250	52.000	43.475	1,540,829
2023-05-19	51.250	51.250	50.500	51.000	42.639	1,246,265
2023-05-18	51.750	51.750	51.000	51.500	43.057	612,270
2023-05-17	51.250	52.000	51.000	51.500	43.057	1,766,594
2023-05-16	50.500	51.250	50.500	51.000	42.639	794,648
2023-05-15	51.500	51.500	50.000	50.500	42.221	1,741,409
2023-05-12	49.750	51.500	49.750	51.500	43.057	2,584,278
2023-05-11	49.250	49.500	48.750	49.250	41.176	808,664
2023-05-10	49.750	49.750	49.000	49.500	41.385	280,916
2023-05-09	49.000	49.750	48.250	49.750	41.594	805,100

← NewerPage 14 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.