MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	57.750	58.500	57.750	58.250	47.815	331,139
2022-11-04	59.000	59.000	57.500	57.750	47.405	904,735
2022-11-03	58.500	58.750	58.000	58.750	48.225	395,868
2022-11-02	57.750	58.500	57.500	58.500	48.020	330,307
2022-11-01	58.500	58.500	57.500	57.750	47.405	530,824
2022-10-31	58.500	59.000	58.250	58.250	47.815	165,267
2022-10-28	58.750	58.750	57.750	58.500	48.020	811,038
2022-10-27	59.250	59.250	58.750	58.750	48.225	375,371
2022-10-26	59.000	59.500	58.750	59.000	48.431	946,978
2022-10-25	58.500	59.000	58.500	59.000	48.431	659,100
2022-10-21	59.250	59.250	58.000	58.500	48.020	355,992
2022-10-20	57.750	59.250	57.500	59.250	48.636	1,129,636
2022-10-19	59.000	59.000	57.750	58.250	47.815	846,245
2022-10-18	56.000	58.250	55.500	58.000	47.610	1,594,877
2022-10-17	54.750	56.250	54.500	56.000	45.968	1,132,253
2022-10-12	56.000	56.000	55.000	55.500	45.558	606,209
2022-10-11	58.000	58.000	56.250	56.250	46.173	503,160
2022-10-10	57.750	58.000	56.500	58.000	47.610	592,202
2022-10-07	57.500	57.750	57.000	57.750	47.405	276,622
2022-10-06	57.250	58.250	57.250	57.500	47.199	372,346
2022-10-05	58.000	58.250	57.500	57.500	47.199	257,723
2022-10-04	57.250	58.000	57.250	58.000	47.610	782,465
2022-10-03	58.750	58.750	57.000	57.500	47.199	554,318
2022-09-30	57.750	58.500	57.250	58.250	47.815	517,293
2022-09-29	58.250	58.500	57.250	57.750	47.405	482,661
2022-09-28	58.500	58.750	57.750	58.250	47.815	494,052
2022-09-27	59.000	59.000	58.250	58.750	48.225	362,683
2022-09-26	58.750	59.000	58.000	59.000	48.431	1,278,107
2022-09-23	59.250	59.250	58.500	58.750	48.225	422,678
2022-09-22	59.000	59.250	57.750	59.250	48.636	1,755,501
2022-09-21	59.500	59.500	58.750	59.250	48.636	821,154
2022-09-20	58.750	60.250	58.500	59.250	48.636	2,258,818
2022-09-19	56.250	58.750	55.750	58.750	48.225	1,624,581
2022-09-16	59.000	59.000	57.500	57.500	47.199	908,968
2022-09-15	59.250	59.250	58.250	58.750	48.225	532,064
2022-09-14	58.750	59.000	58.500	59.000	48.431	650,782
2022-09-13	59.500	59.500	58.750	59.250	48.636	907,997
2022-09-12	59.000	59.250	58.500	59.250	48.636	2,185,068
2022-09-09	58.500	59.000	57.750	58.500	48.020	1,376,156
2022-09-08	58.000	58.250	57.750	58.000	47.610	326,214
2022-09-07	58.250	58.250	57.000	57.750	47.405	843,468
2022-09-06	58.750	59.000	58.000	58.250	47.815	709,058
2022-09-05	58.750	58.750	57.750	58.250	47.815	524,842
2022-09-02	58.500	58.750	58.000	58.750	48.225	1,072,884
2022-09-01	58.750	59.000	57.750	58.500	48.020	1,645,030
2022-08-31	59.000	59.000	57.750	59.000	48.431	1,778,012
2022-08-30	57.250	58.750	57.000	58.500	48.020	2,764,150
2022-08-29	56.250	57.250	56.000	56.500	46.378	1,721,974
2022-08-26	56.250	57.000	55.750	57.000	46.789	1,370,261
2022-08-25	56.250	56.500	55.750	55.750	45.763	1,784,745
2022-08-24	55.250	56.500	54.750	56.250	46.173	2,179,327
2022-08-23	54.500	55.250	54.250	55.000	45.147	771,616
2022-08-22	55.500	55.500	54.750	55.000	44.737	1,278,750
2022-08-19	54.750	55.250	54.250	55.250	44.940	1,602,967
2022-08-18	54.750	55.000	54.250	54.750	44.533	1,490,441
2022-08-17	54.500	55.250	54.250	55.250	44.940	2,649,463
2022-08-16	54.500	54.500	53.500	54.250	44.127	784,701
2022-08-15	53.750	54.500	53.250	54.000	43.923	2,056,068
2022-08-11	54.000	54.000	53.250	54.000	43.923	4,819,650
2022-08-10	52.500	52.750	52.000	52.250	42.500	640,454

← NewerPage 17 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.