MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	57.250	57.500	56.750	56.750	46.584	1,247,702
2023-02-01	57.000	57.500	56.750	57.000	46.789	803,624
2023-01-31	56.500	57.000	56.000	56.750	46.584	2,319,720
2023-01-30	57.000	57.000	56.000	56.750	46.584	1,372,636
2023-01-27	57.000	57.250	56.750	57.000	46.789	581,911
2023-01-26	57.000	57.750	56.250	57.250	46.994	1,335,533
2023-01-25	57.750	58.000	56.750	57.000	46.789	1,169,109
2023-01-24	57.500	58.250	57.250	58.000	47.610	2,075,354
2023-01-23	57.500	57.500	57.000	57.500	47.199	805,333
2023-01-20	57.750	57.750	56.750	57.000	46.789	1,124,998
2023-01-19	56.750	57.750	56.750	57.500	47.199	3,267,857
2023-01-18	56.500	57.000	56.000	56.750	46.584	2,180,219
2023-01-17	57.000	57.250	56.250	56.500	46.378	3,708,155
2023-01-16	58.750	59.000	56.750	57.000	46.789	4,106,210
2023-01-13	59.000	59.750	58.250	58.750	48.225	3,582,116
2023-01-12	60.000	60.000	58.500	58.750	48.225	1,458,514
2023-01-11	61.000	61.250	59.500	59.750	49.046	1,942,015
2023-01-10	60.750	61.500	60.500	61.000	50.072	2,278,842
2023-01-09	61.000	61.000	60.250	60.500	49.662	1,386,638
2023-01-06	59.750	60.750	59.750	60.500	49.662	1,774,203
2023-01-05	60.000	60.000	59.250	59.750	49.046	870,666
2023-01-04	60.000	61.000	59.500	60.000	49.251	1,605,150
2023-01-03	59.000	60.000	58.750	60.000	49.251	2,492,875
2022-12-30	59.250	59.500	58.500	58.750	48.225	532,816
2022-12-29	58.500	59.250	58.500	59.000	48.431	399,433
2022-12-28	59.250	59.250	58.500	58.750	48.225	904,970
2022-12-27	57.750	59.000	57.750	58.750	48.225	1,649,650
2022-12-26	57.000	57.750	57.000	57.500	47.199	246,334
2022-12-23	57.500	57.500	56.500	57.250	46.994	721,021
2022-12-22	57.250	57.500	57.000	57.500	47.199	105,966
2022-12-21	57.500	57.750	57.250	57.250	46.994	352,504
2022-12-20	57.750	58.000	57.250	57.250	46.994	781,693
2022-12-19	58.000	58.250	57.500	57.750	47.405	308,380
2022-12-16	57.250	58.250	57.250	58.250	47.815	1,125,850
2022-12-15	57.250	57.500	57.000	57.500	47.199	714,957
2022-12-14	57.750	57.750	57.000	57.250	46.994	521,426
2022-12-13	57.750	58.000	57.000	57.250	46.994	723,489
2022-12-09	57.250	57.750	57.250	57.500	47.199	897,097
2022-12-08	57.000	57.750	57.000	57.250	46.994	402,136
2022-12-07	56.250	57.500	55.750	57.000	46.789	1,325,303
2022-12-06	56.750	57.000	56.250	56.250	46.173	532,587
2022-12-02	56.500	57.250	56.250	56.750	46.584	1,677,653
2022-12-01	56.750	57.000	56.000	56.250	46.173	823,156
2022-11-30	55.750	56.250	55.500	56.250	46.173	934,010
2022-11-29	55.500	56.000	55.500	55.750	45.763	669,259
2022-11-28	55.750	56.000	55.250	55.500	45.558	400,127
2022-11-25	56.000	56.000	55.500	55.750	45.763	259,357
2022-11-24	56.000	56.500	55.250	56.000	45.968	1,171,604
2022-11-23	56.750	57.000	56.000	56.250	46.173	538,240
2022-11-22	57.750	57.750	56.500	56.500	46.378	433,427
2022-11-21	57.500	58.000	57.250	57.750	47.405	457,334
2022-11-18	58.000	58.000	57.000	57.500	47.199	773,678
2022-11-17	57.500	58.000	57.000	58.000	47.610	470,397
2022-11-16	57.000	57.500	56.750	57.500	47.199	505,124
2022-11-15	57.000	57.500	56.500	57.000	46.789	431,449
2022-11-14	57.000	57.250	55.500	56.750	46.584	1,419,013
2022-11-11	57.250	58.000	55.250	57.250	46.994	2,767,386
2022-11-10	57.000	57.750	56.750	57.250	46.994	269,112
2022-11-09	58.000	58.250	56.750	57.250	46.994	708,665
2022-11-08	58.250	58.500	57.750	58.000	47.610	262,818

← NewerPage 16 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.