MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	53.000	53.000	52.500	53.000	42.443	351,000
2022-02-03	53.000	53.250	52.500	52.750	42.243	650,400
2022-02-02	52.000	53.000	52.000	52.750	42.243	1,237,500
2022-02-01	52.000	52.250	51.750	51.750	41.442	408,800
2022-01-31	51.500	52.250	51.500	52.250	41.843	278,400
2022-01-28	50.750	51.500	50.750	51.500	41.242	463,000
2022-01-27	51.500	51.500	50.750	50.750	40.642	698,900
2022-01-26	51.750	51.750	51.500	51.750	41.442	122,500
2022-01-25	51.500	51.750	51.000	51.750	41.442	635,600
2022-01-24	52.000	52.250	51.750	51.750	41.442	347,300
2022-01-21	51.750	52.250	51.750	52.250	41.843	292,300
2022-01-20	52.000	52.250	51.750	52.250	41.843	503,600
2022-01-19	52.000	52.000	51.250	51.750	41.442	268,200
2022-01-18	52.250	52.500	51.750	52.000	41.643	374,900
2022-01-17	51.750	52.250	51.750	52.000	41.643	442,900
2022-01-14	51.500	51.750	51.250	51.750	41.442	152,700
2022-01-13	51.750	51.750	51.250	51.500	41.242	454,600
2022-01-12	51.500	52.000	51.250	51.500	41.242	404,000
2022-01-11	51.250	51.500	51.000	51.500	41.242	348,700
2022-01-10	52.000	52.000	51.250	51.250	41.042	1,166,000
2022-01-07	51.750	52.250	51.250	52.000	41.643	1,118,200
2022-01-06	52.000	52.250	51.500	51.750	41.442	1,566,100
2022-01-05	52.750	52.750	52.500	52.750	42.243	610,300
2022-01-04	52.000	52.750	52.000	52.750	42.243	1,068,100
2021-12-30	51.250	52.250	51.250	52.000	41.643	1,018,000
2021-12-29	51.000	51.750	50.750	51.000	40.842	1,254,000
2021-12-28	51.000	51.750	51.000	51.000	40.842	682,300
2021-12-27	51.750	51.750	51.250	51.250	41.042	412,600
2021-12-24	51.750	51.750	51.250	51.750	41.442	337,300
2021-12-23	51.500	52.000	51.500	51.750	41.442	373,100
2021-12-22	51.750	51.750	51.250	51.500	41.242	304,900
2021-12-21	51.250	51.750	51.000	51.500	41.242	533,100
2021-12-20	52.000	52.000	51.000	51.500	41.242	854,500
2021-12-17	52.500	52.500	52.000	52.000	41.643	395,300
2021-12-16	52.250	52.500	52.000	52.250	41.843	557,200
2021-12-15	53.000	53.000	52.000	52.000	41.643	555,700
2021-12-14	52.500	53.000	52.000	53.000	42.443	720,000
2021-12-13	53.000	53.250	52.500	53.000	42.443	415,500
2021-12-09	53.750	53.750	52.500	52.750	42.243	551,700
2021-12-08	53.250	53.750	52.500	53.750	43.044	1,766,700
2021-12-07	51.500	52.500	51.500	52.250	41.843	1,472,400
2021-12-03	51.500	51.750	51.250	51.250	41.042	617,800
2021-12-02	51.250	51.500	50.750	51.250	41.042	696,200
2021-12-01	50.750	52.000	50.250	52.000	41.643	972,500
2021-11-30	51.750	52.500	50.000	50.250	40.241	3,132,200
2021-11-29	53.500	53.500	51.500	51.500	41.242	2,666,100
2021-11-26	56.000	56.000	53.250	53.750	43.044	2,050,100
2021-11-25	55.250	56.250	55.250	56.000	44.846	1,068,800
2021-11-24	55.750	56.000	55.250	55.250	44.245	509,900
2021-11-23	56.000	56.000	55.500	56.000	44.846	304,800
2021-11-22	55.750	56.000	55.250	56.000	44.846	483,300
2021-11-19	57.000	57.000	55.750	56.000	44.846	1,153,200
2021-11-18	57.000	57.250	56.500	57.000	45.647	1,309,400
2021-11-17	56.250	57.000	56.250	56.750	45.447	1,446,000
2021-11-16	56.250	56.750	56.000	56.250	45.046	1,067,200
2021-11-15	56.250	56.250	55.750	56.250	45.046	655,500
2021-11-12	56.000	56.500	55.750	56.500	45.246	629,100
2021-11-11	55.500	56.750	55.500	56.250	45.046	1,291,300
2021-11-10	55.250	55.750	54.500	55.750	44.646	916,300
2021-11-09	55.000	55.500	55.000	55.500	44.446	995,600

← NewerPage 20 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.