MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.700	21.900	21.700	21.800	21.398	779,471
2026-07-20	21.600	22.400	21.400	21.700	21.300	5,951,605
2026-07-17	21.500	21.600	21.400	21.600	21.202	1,495,293
2026-07-16	21.600	21.800	21.500	21.600	21.202	853,745
2026-07-15	22.000	22.000	21.500	21.600	21.202	1,778,696
2026-07-14	22.000	22.100	21.700	21.700	21.300	1,862,716
2026-07-13	21.800	22.200	21.500	22.100	21.693	2,346,653
2026-07-10	21.500	21.900	21.500	21.800	21.398	2,195,307
2026-07-09	20.900	21.500	20.900	21.400	21.006	1,307,604
2026-07-08	21.900	21.900	20.900	21.100	20.711	2,277,270
2026-07-07	22.100	22.200	21.500	21.900	21.496	2,835,856
2026-07-06	22.100	22.200	21.700	22.100	21.693	2,621,331
2026-07-03	22.000	23.100	22.000	22.100	21.693	10,059,856
2026-07-02	21.700	22.000	21.500	21.900	21.496	2,338,142
2026-07-01	21.800	22.000	21.500	21.600	21.202	1,715,853
2026-06-30	21.400	21.900	21.100	21.700	21.300	4,140,320
2026-06-29	21.000	21.400	20.900	21.300	20.907	1,645,858
2026-06-26	21.000	21.200	20.900	21.000	20.613	712,646
2026-06-25	21.100	21.400	21.000	21.000	20.613	1,084,121
2026-06-24	20.400	21.000	20.400	21.000	20.613	1,442,874
2026-06-23	20.700	20.700	20.300	20.600	20.220	1,520,074
2026-06-22	21.300	21.300	20.600	20.700	20.318	1,904,119
2026-06-19	21.200	21.300	21.000	21.200	20.809	921,297
2026-06-18	21.500	21.500	21.000	21.200	20.809	1,583,913
2026-06-17	21.400	21.700	21.300	21.500	21.104	2,212,395
2026-06-16	21.400	21.600	21.200	21.400	21.006	2,086,630
2026-06-15	21.000	21.500	20.800	21.500	21.104	4,263,169
2026-06-12	20.700	20.700	20.400	20.700	20.318	1,440,740
2026-06-11	20.200	20.700	20.200	20.500	20.122	1,780,446
2026-06-10	20.600	20.800	20.200	20.400	20.024	2,208,653
2026-06-09	20.900	21.100	20.500	20.700	20.318	1,605,460
2026-06-08	21.500	21.700	20.700	20.800	20.417	3,649,405
2026-06-05	21.100	21.900	21.100	21.700	21.300	5,801,799
2026-06-04	21.100	21.200	20.800	21.000	20.613	2,136,359
2026-06-02	20.800	21.200	20.500	21.200	20.809	2,924,822
2026-05-29	21.700	21.700	20.500	20.500	20.122	7,301,477
2026-05-28	21.600	21.900	21.300	21.700	21.300	2,364,432
2026-05-27	22.000	23.100	21.400	21.700	21.300	11,122,530
2026-05-26	22.300	22.300	21.900	21.900	21.496	3,887,190
2026-05-25	21.400	22.600	21.300	22.400	21.987	7,313,127
2026-05-22	21.600	21.800	21.300	21.300	20.907	2,486,231
2026-05-21	21.700	21.800	21.300	21.600	21.202	3,099,171
2026-05-20	21.500	22.000	21.000	21.500	21.104	5,474,408
2026-05-19	20.500	21.700	20.400	21.600	21.202	7,990,231
2026-05-18	20.300	20.500	19.900	20.500	20.122	2,299,160
2026-05-15	20.800	20.900	20.100	20.500	20.122	4,979,865
2026-05-14	18.900	20.700	18.900	20.700	20.318	11,771,150
2026-05-13	18.800	19.400	18.700	19.000	18.650	3,174,251
2026-05-12	18.700	19.100	18.600	18.700	18.355	1,402,049
2026-05-11	18.900	19.200	18.600	18.700	18.355	2,014,902
2026-05-08	19.400	19.800	19.200	19.300	18.454	4,127,747
2026-05-07	19.600	19.600	19.300	19.400	18.549	1,545,958
2026-05-06	19.000	19.600	18.900	19.400	18.549	4,142,408
2026-05-05	19.100	19.100	18.800	18.900	18.071	883,310
2026-04-30	19.100	19.100	18.900	19.000	18.167	602,778
2026-04-29	18.900	19.200	18.800	19.100	18.262	1,361,579
2026-04-28	19.000	19.000	18.800	18.900	18.071	631,890
2026-04-27	19.000	19.100	18.900	18.900	18.071	558,242
2026-04-24	18.900	19.000	18.800	18.900	18.071	670,947
2026-04-23	19.000	19.200	18.900	19.000	18.167	1,143,392

← NewerPage 2 of 5 · 242 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.