MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	49.250	49.750	48.750	49.500	40.632	1,086,800
2023-05-03	48.250	48.750	48.000	48.750	40.017	1,075,077
2023-05-02	49.750	49.750	48.500	48.500	39.812	1,208,559
2023-04-28	49.500	49.750	49.250	49.250	40.427	512,871
2023-04-27	48.250	49.250	48.250	49.250	40.427	332,760
2023-04-26	49.000	49.500	48.500	48.500	39.812	1,629,822
2023-04-25	49.750	49.750	49.000	49.000	40.222	826,108
2023-04-24	49.750	50.000	49.250	49.250	40.427	483,442
2023-04-21	49.750	50.000	49.250	49.500	40.632	1,263,534
2023-04-20	50.000	50.250	49.500	49.750	40.838	1,002,884
2023-04-19	51.250	51.500	49.750	50.000	41.043	2,122,472
2023-04-18	51.750	51.750	51.000	51.250	42.069	883,636
2023-04-17	51.000	51.500	51.000	51.500	42.274	475,977
2023-04-12	51.000	51.000	50.500	51.000	41.864	351,244
2023-04-11	51.250	51.250	50.500	50.750	41.659	512,662
2023-04-10	50.750	51.250	50.500	51.000	41.864	250,882
2023-04-07	51.000	51.250	50.250	50.500	41.453	940,409
2023-04-05	51.250	51.250	50.750	50.750	41.659	485,258
2023-04-04	51.500	51.750	51.000	51.000	41.864	384,847
2023-04-03	51.250	51.750	51.000	51.500	42.274	324,861
2023-03-31	51.000	51.500	51.000	51.250	42.069	423,168
2023-03-30	51.250	51.250	50.750	51.000	41.864	1,020,605
2023-03-29	51.750	52.000	50.750	51.000	41.864	1,438,489
2023-03-28	51.750	52.000	51.500	51.750	42.479	940,148
2023-03-27	51.750	52.250	51.750	51.750	42.479	566,217
2023-03-24	52.000	52.000	51.250	51.750	42.479	763,169
2023-03-23	51.750	52.000	51.500	51.750	42.479	743,280
2023-03-22	52.000	52.000	51.500	51.750	42.479	544,421
2023-03-21	51.250	52.250	51.250	51.750	42.479	1,406,047
2023-03-20	51.750	51.750	50.750	51.000	41.864	1,188,797
2023-03-17	52.000	52.750	51.500	51.500	42.274	1,165,220
2023-03-16	53.250	53.250	51.250	51.500	42.274	2,613,814
2023-03-15	53.250	54.250	52.500	53.500	43.916	2,033,984
2023-03-14	53.250	53.250	52.250	53.000	43.505	2,027,538
2023-03-13	53.500	53.750	53.000	53.250	43.711	935,582
2023-03-10	54.250	55.250	53.500	53.750	44.121	1,062,623
2023-03-09	55.000	55.250	54.250	54.750	44.942	689,977
2023-03-08	53.750	55.000	53.500	55.000	45.147	681,952
2023-03-07	54.000	54.500	53.750	54.000	44.326	296,271
2023-03-03	54.500	54.750	53.500	53.750	44.121	468,481
2023-03-02	54.500	55.000	54.500	54.750	44.942	239,176
2023-03-01	55.500	55.500	54.250	54.500	44.737	589,644
2023-02-28	54.750	55.500	54.000	55.500	45.558	1,096,790
2023-02-27	56.000	56.250	54.500	54.500	44.737	714,148
2023-02-24	55.500	56.000	55.000	55.750	45.763	1,024,327
2023-02-23	55.500	55.500	54.500	55.500	45.558	379,278
2023-02-22	55.250	55.500	54.750	55.500	45.558	481,310
2023-02-21	55.000	55.250	54.750	55.250	45.352	581,282
2023-02-20	54.250	55.250	54.000	55.000	45.147	955,830
2023-02-17	54.000	54.750	53.000	54.250	44.532	1,295,595
2023-02-16	55.500	55.500	53.500	54.000	44.326	2,701,160
2023-02-15	56.000	56.000	55.000	55.500	45.558	1,206,254
2023-02-14	56.750	56.750	55.500	56.000	45.968	969,360
2023-02-13	57.000	57.250	56.500	57.000	46.789	273,522
2023-02-10	56.750	57.000	56.500	57.000	46.789	390,244
2023-02-09	55.750	57.000	55.000	56.750	46.584	2,370,332
2023-02-08	56.000	56.500	55.500	55.750	45.763	787,982
2023-02-07	56.750	57.000	56.000	56.250	46.173	1,610,798
2023-02-06	56.750	57.250	56.750	56.750	46.584	516,397
2023-02-03	56.750	57.500	56.500	57.000	46.789	630,732

← NewerPage 15 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.