MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.100	19.200	18.900	19.000	18.167	1,123,683
2026-04-21	19.000	19.200	18.800	19.100	18.262	1,045,860
2026-04-20	18.900	19.200	18.800	18.900	18.071	2,214,324
2026-04-17	19.300	19.400	18.900	19.000	18.167	2,269,839
2026-04-16	19.200	19.700	19.200	19.300	18.454	3,290,799
2026-04-10	19.200	19.200	19.000	19.100	18.262	1,008,932
2026-04-09	19.500	19.600	19.100	19.100	18.262	2,284,387
2026-04-08	19.100	19.700	19.000	19.700	18.836	5,111,584
2026-04-07	18.800	19.000	18.700	18.800	17.975	637,740
2026-04-03	19.500	19.500	18.800	18.800	17.975	2,939,798
2026-04-02	19.100	19.700	18.900	19.500	18.645	3,580,759
2026-04-01	19.300	19.500	19.100	19.200	18.358	2,983,823
2026-03-31	19.100	19.200	18.800	19.000	18.167	1,821,370
2026-03-30	18.500	19.000	18.500	19.000	18.167	3,123,287
2026-03-27	18.500	18.800	18.500	18.600	17.784	1,569,790
2026-03-26	18.700	18.700	18.500	18.500	17.689	1,697,882
2026-03-25	18.800	19.100	18.600	18.900	18.071	3,114,822
2026-03-24	18.600	18.800	18.400	18.600	17.784	2,187,456
2026-03-23	19.000	19.000	18.300	18.300	17.497	2,198,067
2026-03-20	18.900	19.200	18.700	19.200	18.358	2,300,033
2026-03-19	19.200	19.400	18.800	18.800	17.975	2,013,468
2026-03-18	19.700	19.900	19.300	19.300	18.454	2,401,798
2026-03-17	19.500	20.400	19.400	19.600	18.740	8,186,768
2026-03-16	19.200	19.800	19.100	19.200	18.358	5,058,240
2026-03-13	19.900	19.900	19.000	19.000	18.167	4,008,066
2026-03-12	19.800	20.100	19.700	19.900	19.027	4,165,313
2026-03-11	19.400	20.500	19.400	20.000	19.123	6,702,397
2026-03-10	19.900	19.900	19.100	19.200	18.358	4,204,559
2026-03-09	18.400	19.600	18.000	19.600	18.740	4,491,104
2026-03-06	18.900	19.300	18.800	19.300	18.454	2,237,630
2026-03-05	19.700	19.700	18.800	19.100	18.262	4,453,836
2026-03-04	19.700	19.900	18.500	19.000	18.167	7,479,183
2026-03-02	21.500	21.900	20.700	20.700	19.792	6,509,175
2026-02-27	22.200	22.500	21.000	22.300	21.322	20,307,090
2026-02-26	23.900	24.100	23.400	23.800	22.756	3,299,318
2026-02-25	24.400	24.500	23.700	23.800	22.756	5,203,682
2026-02-24	23.100	24.100	22.600	24.000	22.947	7,360,495
2026-02-23	24.400	24.700	22.400	23.000	21.991	9,088,175
2026-02-20	24.300	24.800	23.700	24.100	23.043	8,216,923
2026-02-19	23.100	25.250	23.100	24.300	23.234	12,679,160
2026-02-18	21.300	23.300	21.300	22.900	21.896	13,986,010
2026-02-17	20.300	21.300	20.100	21.300	20.366	8,002,826
2026-02-16	20.200	20.400	20.100	20.100	19.218	2,158,895
2026-02-13	20.400	20.600	19.900	20.200	19.314	5,297,613
2026-02-12	20.200	20.600	19.800	20.600	19.696	6,609,615
2026-02-11	21.000	21.000	20.600	20.700	19.792	4,270,773
2026-02-10	21.300	21.600	21.000	21.200	20.270	6,063,392
2026-02-09	20.900	21.000	20.500	20.600	19.696	3,887,580
2026-02-06	20.500	20.900	20.500	20.600	19.696	3,487,046
2026-02-05	20.400	21.100	20.300	20.600	19.696	7,780,696
2026-02-04	20.700	20.800	20.100	20.500	19.601	7,517,642
2026-02-03	18.900	20.700	18.900	20.500	19.601	10,199,830
2026-02-02	18.800	18.900	18.500	18.800	17.975	1,531,913
2026-01-30	18.800	19.100	18.600	18.800	17.975	1,867,491
2026-01-29	19.100	19.100	18.700	18.800	17.975	2,693,239
2026-01-28	19.200	19.200	18.800	19.200	18.358	2,330,260
2026-01-27	18.800	19.300	18.800	19.300	18.454	1,951,583
2026-01-26	18.800	19.000	18.600	18.800	17.975	2,266,173
2026-01-23	19.500	19.500	18.600	18.800	17.975	3,627,604
2026-01-22	19.700	19.800	19.100	19.500	18.645	3,718,347

← NewerPage 3 of 21 · 1,216 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.