MK Restaurant Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 54.750 | 55.250 | 54.750 | 54.750 | 43.845 | 620,700 |
| 2021-11-05 | 54.750 | 55.000 | 54.500 | 54.750 | 43.845 | 466,400 |
| 2021-11-04 | 53.750 | 55.250 | 53.750 | 54.500 | 43.645 | 896,800 |
| 2021-11-03 | 54.250 | 54.250 | 53.500 | 53.500 | 42.844 | 417,400 |
| 2021-11-02 | 54.000 | 54.250 | 53.750 | 54.000 | 43.244 | 389,100 |
| 2021-11-01 | 54.750 | 55.000 | 53.750 | 54.000 | 43.244 | 638,300 |
| 2021-10-29 | 54.500 | 54.750 | 54.000 | 54.750 | 43.845 | 329,600 |
| 2021-10-28 | 54.250 | 54.750 | 54.000 | 54.250 | 43.445 | 657,700 |
| 2021-10-27 | 54.000 | 54.500 | 53.750 | 54.000 | 43.244 | 401,900 |
| 2021-10-26 | 54.250 | 54.500 | 53.750 | 54.500 | 43.645 | 852,500 |
| 2021-10-25 | 54.250 | 54.250 | 53.500 | 54.250 | 43.445 | 981,400 |
| 2021-10-21 | 54.750 | 55.000 | 54.250 | 54.500 | 43.645 | 1,523,600 |
| 2021-10-20 | 54.750 | 55.000 | 54.500 | 55.000 | 44.045 | 410,600 |
| 2021-10-19 | 55.750 | 55.750 | 54.500 | 54.750 | 43.845 | 659,000 |
| 2021-10-18 | 56.000 | 56.250 | 54.750 | 55.750 | 44.646 | 622,200 |
| 2021-10-15 | 55.750 | 56.500 | 55.250 | 55.750 | 44.646 | 2,315,900 |
| 2021-10-14 | 54.500 | 55.750 | 54.500 | 55.250 | 44.245 | 1,903,300 |
← NewerPage 21 of 21 · 1,217 trading days
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.