MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	52.500	52.750	52.000	52.750	42.907	1,417,345
2022-08-08	52.000	52.250	51.500	52.250	42.500	406,131
2022-08-05	52.250	52.500	51.750	52.000	42.297	840,286
2022-08-04	51.750	52.250	51.500	52.000	42.297	1,238,931
2022-08-03	51.250	51.750	51.000	51.750	42.093	702,104
2022-08-02	51.000	51.750	50.750	51.500	41.890	1,188,764
2022-08-01	51.000	51.500	50.500	51.250	41.686	1,260,202
2022-07-27	50.500	51.000	50.250	51.000	41.483	711,305
2022-07-26	50.750	51.000	50.500	50.500	41.076	682,275
2022-07-25	50.500	51.000	50.500	51.000	41.483	373,137
2022-07-22	51.000	51.000	50.500	50.750	41.280	737,178
2022-07-21	50.750	51.000	50.500	51.000	41.483	507,436
2022-07-20	51.500	51.750	50.500	50.750	41.280	820,888
2022-07-19	51.750	51.750	50.500	50.750	41.280	626,608
2022-07-18	51.250	52.000	50.750	51.750	42.093	1,075,940
2022-07-15	51.500	51.500	50.000	51.250	41.686	1,170,418
2022-07-14	51.500	51.750	50.750	51.500	41.890	577,774
2022-07-12	51.750	51.750	51.250	51.500	41.890	475,559
2022-07-11	52.250	52.250	51.250	51.750	42.093	924,757
2022-07-08	52.250	52.250	51.250	52.250	42.500	1,156,407
2022-07-07	51.000	52.250	51.000	52.000	42.297	1,073,932
2022-07-06	50.750	51.500	50.500	51.000	41.483	1,104,926
2022-07-05	52.000	52.000	50.500	50.750	41.280	1,811,706
2022-07-04	52.000	52.250	52.000	52.000	42.297	742,936
2022-07-01	52.250	52.500	51.750	52.000	42.297	1,667,555
2022-06-30	52.000	52.750	52.000	52.250	42.500	1,369,343
2022-06-29	52.000	52.750	51.750	52.000	42.297	1,420,085
2022-06-28	51.750	52.500	51.750	52.250	42.500	926,487
2022-06-27	52.500	52.500	51.750	52.000	42.297	714,481
2022-06-24	52.500	52.500	51.750	52.250	42.500	1,154,064
2022-06-23	50.750	52.250	50.750	52.250	42.500	3,640,483
2022-06-22	50.750	51.000	50.000	50.750	41.280	1,121,361
2022-06-21	50.250	51.000	50.000	50.750	41.280	747,995
2022-06-20	49.250	50.250	49.250	50.000	40.670	1,592,341
2022-06-17	49.750	50.000	49.250	49.250	40.060	1,802,233
2022-06-16	50.000	50.500	49.750	49.750	40.466	1,155,992
2022-06-15	50.500	50.500	50.000	50.000	40.670	698,945
2022-06-14	50.750	50.750	50.000	50.250	40.873	1,225,476
2022-06-13	50.750	51.250	50.500	50.750	41.280	1,005,205
2022-06-10	50.750	51.250	50.500	51.000	41.483	561,699
2022-06-09	50.750	51.500	50.500	51.250	41.686	699,585
2022-06-08	51.000	51.250	50.500	50.750	41.280	1,053,546
2022-06-07	51.500	51.500	50.500	50.750	41.280	1,329,482
2022-06-06	51.750	52.000	51.250	51.750	42.093	1,121,102
2022-06-02	52.250	52.500	51.750	51.750	42.093	399,973
2022-06-01	52.500	52.500	52.000	52.250	42.500	403,814
2022-05-31	52.000	52.750	51.500	52.750	42.907	1,285,500
2022-05-30	52.000	52.500	51.750	52.000	42.297	1,115,742
2022-05-27	52.000	52.000	51.500	52.000	42.297	353,926
2022-05-26	51.500	51.750	51.250	51.750	42.093	510,099
2022-05-25	51.500	52.000	51.250	51.250	41.686	511,548
2022-05-24	52.000	52.250	51.000	51.250	41.686	1,456,831
2022-05-23	51.750	52.250	51.500	52.000	42.297	1,127,879
2022-05-20	51.250	51.500	50.750	51.250	41.686	863,100
2022-05-19	50.500	51.250	50.500	51.000	41.483	528,800
2022-05-18	50.750	51.500	50.500	51.500	41.890	946,600
2022-05-17	50.000	50.500	49.750	50.250	40.873	2,537,400
2022-05-13	51.000	51.500	49.750	49.750	40.466	2,557,500
2022-05-12	51.500	51.750	50.250	51.750	42.093	1,503,100
2022-05-11	52.500	52.500	51.500	52.000	42.297	714,800

← NewerPage 18 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.