MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	51.000	52.250	50.750	52.250	42.500	1,006,900
2022-05-09	53.000	53.250	51.500	51.750	41.442	2,570,600
2022-05-06	53.750	54.000	53.000	53.250	42.644	1,078,500
2022-05-05	54.250	54.500	54.250	54.250	43.445	266,600
2022-05-03	55.000	55.250	54.250	54.250	43.445	374,100
2022-04-29	55.500	55.750	54.500	55.000	44.045	310,900
2022-04-28	54.500	55.500	54.250	55.500	44.446	943,900
2022-04-27	54.000	54.500	53.750	54.500	43.645	290,900
2022-04-26	54.000	54.500	53.750	54.500	43.645	353,400
2022-04-25	54.750	54.750	53.750	54.000	43.244	324,500
2022-04-22	55.000	55.000	54.000	54.500	43.645	367,700
2022-04-21	55.500	55.500	55.000	55.250	44.245	367,500
2022-04-20	55.750	55.750	55.000	55.500	44.446	302,900
2022-04-19	55.500	55.750	55.000	55.500	44.446	406,600
2022-04-18	55.000	56.000	55.000	55.500	44.446	858,900
2022-04-12	55.000	55.000	54.500	55.000	44.045	432,000
2022-04-11	55.000	55.250	54.500	55.000	44.045	769,200
2022-04-08	54.000	55.500	54.000	55.500	44.446	2,324,100
2022-04-07	53.500	54.000	53.000	53.750	43.044	683,100
2022-04-05	54.000	54.250	53.500	53.750	43.044	718,100
2022-04-04	54.000	54.000	53.500	54.000	43.244	312,300
2022-04-01	53.500	54.000	53.250	54.000	43.244	445,100
2022-03-31	53.500	53.750	53.250	53.750	43.044	607,800
2022-03-30	52.750	53.500	52.500	53.500	42.844	961,800
2022-03-29	52.500	53.000	52.250	52.500	42.043	713,400
2022-03-28	52.250	52.750	52.250	52.500	42.043	259,200
2022-03-25	52.750	53.000	52.000	52.250	41.843	347,900
2022-03-24	52.750	52.750	52.250	52.750	42.243	344,971
2022-03-23	53.000	53.500	52.500	52.750	42.243	699,215
2022-03-22	53.000	53.250	52.500	52.750	42.243	311,200
2022-03-21	53.500	53.500	53.000	53.000	42.443	262,200
2022-03-18	53.000	53.500	52.750	53.500	42.844	883,200
2022-03-17	53.000	53.250	52.750	53.000	42.443	445,700
2022-03-16	52.250	52.750	52.000	52.500	42.043	311,600
2022-03-15	52.500	52.750	51.750	52.250	41.843	377,100
2022-03-14	52.750	52.750	51.750	52.250	41.843	358,200
2022-03-11	52.250	52.750	52.250	52.500	42.043	514,900
2022-03-10	53.000	53.500	52.500	52.500	42.043	909,600
2022-03-09	51.750	53.000	51.500	53.000	42.443	791,200
2022-03-08	52.000	52.500	50.500	52.000	41.643	1,747,000
2022-03-07	53.250	53.500	51.750	52.250	41.843	1,751,300
2022-03-04	54.250	54.500	53.500	54.000	43.244	777,000
2022-03-03	54.000	54.500	54.000	54.250	43.445	680,200
2022-03-02	54.250	54.250	53.500	54.250	43.445	560,700
2022-03-01	54.000	54.750	54.000	54.500	43.645	1,035,900
2022-02-28	53.500	54.000	53.000	54.000	43.244	1,327,200
2022-02-25	52.500	53.750	52.250	53.500	42.844	2,894,000
2022-02-24	52.000	52.000	51.250	51.500	41.242	547,100
2022-02-23	52.000	52.500	51.500	52.500	42.043	299,100
2022-02-22	51.750	52.000	51.250	52.000	41.643	489,500
2022-02-21	52.750	52.750	52.000	52.250	41.843	904,200
2022-02-18	52.250	52.750	52.000	52.500	42.043	662,500
2022-02-17	51.500	52.250	51.500	52.250	41.843	866,200
2022-02-15	51.250	51.750	51.000	51.750	41.442	1,254,000
2022-02-14	51.750	52.000	51.250	51.500	41.242	428,200
2022-02-11	51.750	52.000	51.500	51.750	41.442	478,500
2022-02-10	52.250	52.250	51.750	52.000	41.643	596,000
2022-02-09	52.750	53.250	52.000	52.250	41.843	1,305,200
2022-02-08	53.000	53.000	52.750	52.750	42.243	434,000
2022-02-07	53.000	53.000	52.500	53.000	42.443	279,600

← NewerPage 19 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.