MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.600	19.900	19.200	19.700	18.836	3,803,751
2026-01-20	19.600	20.000	19.600	19.600	18.740	4,425,520
2026-01-19	18.800	19.600	18.500	19.600	18.740	5,095,694
2026-01-16	18.800	19.000	18.300	18.900	18.071	3,540,237
2026-01-15	17.300	18.300	17.100	18.300	17.497	3,371,507
2026-01-14	17.100	17.500	17.100	17.200	16.446	1,370,779
2026-01-13	17.800	17.800	17.000	17.100	16.350	2,680,076
2026-01-12	18.100	18.100	17.700	17.700	16.924	2,173,572
2026-01-09	18.200	18.300	18.000	18.100	17.306	1,890,849
2026-01-08	18.500	18.600	18.100	18.100	17.306	3,639,432
2026-01-07	18.200	18.900	18.200	18.600	17.784	3,998,327
2026-01-06	18.600	18.600	18.200	18.200	17.402	1,566,832
2026-01-05	18.300	18.600	18.200	18.400	17.593	2,035,542
2025-12-30	18.300	18.300	18.000	18.200	17.402	2,557,131
2025-12-29	18.400	18.600	18.200	18.300	17.497	1,498,235
2025-12-26	18.800	18.800	18.300	18.400	17.593	2,914,637
2025-12-25	19.100	19.100	18.600	18.800	17.975	2,094,491
2025-12-24	18.900	19.200	18.900	19.000	18.167	1,782,230
2025-12-23	18.800	19.100	18.600	18.800	17.975	2,338,986
2025-12-22	18.600	18.900	18.500	18.700	17.880	1,148,938
2025-12-19	18.400	18.700	18.400	18.700	17.880	1,336,588
2025-12-18	18.700	18.900	18.300	18.300	17.497	2,854,246
2025-12-17	18.900	19.000	18.700	18.700	17.880	1,948,365
2025-12-16	19.100	19.300	18.700	18.900	18.071	2,084,672
2025-12-15	18.800	19.500	18.600	19.200	18.358	5,087,841
2025-12-12	18.800	19.200	18.700	19.100	18.262	3,716,771
2025-12-11	19.300	19.300	18.500	18.600	17.784	4,315,693
2025-12-09	19.100	19.500	18.700	19.300	18.454	4,495,665
2025-12-08	19.600	19.600	19.000	19.200	18.358	3,817,288
2025-12-04	20.000	20.600	19.500	19.800	18.932	7,891,715
2025-12-03	20.900	20.900	19.900	20.000	19.123	3,497,256
2025-12-02	21.400	21.400	20.600	20.700	19.792	3,171,383
2025-12-01	21.700	21.700	21.000	21.300	20.366	3,487,110
2025-11-28	21.700	22.200	21.400	21.500	20.557	4,076,431
2025-11-27	22.500	22.600	21.700	21.700	20.748	3,324,394
2025-11-26	22.600	22.700	21.900	22.500	21.513	4,322,287
2025-11-25	22.800	22.900	22.300	22.500	21.513	2,929,232
2025-11-24	23.500	23.600	22.600	22.800	21.800	9,741,697
2025-11-21	23.200	23.700	23.100	23.400	22.374	4,021,855
2025-11-20	22.800	23.600	22.800	23.500	22.469	6,439,435
2025-11-19	22.800	23.500	22.700	22.700	21.704	5,852,116
2025-11-18	23.000	23.400	22.500	22.500	21.513	6,675,706
2025-11-17	23.900	24.000	22.200	23.100	22.087	14,579,700
2025-11-14	24.400	24.600	23.600	24.300	23.234	6,432,707
2025-11-13	26.250	28.000	23.300	24.400	23.330	21,973,650
2025-11-12	30.500	30.750	28.750	29.500	28.206	3,558,059
2025-11-11	31.000	31.250	30.250	30.500	29.162	1,880,666
2025-11-10	30.250	31.500	30.250	31.250	29.879	1,723,085
2025-11-07	32.250	32.250	30.500	30.500	29.162	3,339,220
2025-11-06	32.250	32.500	31.750	32.250	30.835	2,019,628
2025-11-05	31.750	32.000	31.000	31.250	29.879	1,226,843
2025-11-04	32.750	33.250	31.750	31.750	30.357	2,514,210
2025-11-03	32.750	33.000	32.000	32.500	31.075	1,673,336
2025-10-31	32.500	32.750	31.750	32.750	31.314	1,334,951
2025-10-30	31.750	32.250	31.750	32.250	30.835	937,661
2025-10-29	32.500	33.000	31.750	32.000	30.596	1,915,672
2025-10-28	32.250	33.250	31.750	32.500	31.075	2,434,951
2025-10-27	32.250	33.250	32.250	32.250	30.835	3,243,870
2025-10-24	33.500	33.500	31.750	31.750	30.357	2,131,261
2025-10-22	33.250	33.250	33.000	33.250	31.792	939,855

← NewerPage 4 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.