MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.750	33.750	33.000	33.250	31.792	2,503,978
2025-10-20	33.250	34.000	33.000	33.750	32.270	1,361,585
2025-10-17	34.500	34.500	33.250	33.500	32.031	2,931,481
2025-10-16	34.750	35.000	34.000	34.000	32.509	1,803,049
2025-10-15	34.000	34.750	33.750	34.750	33.226	3,122,242
2025-10-14	32.750	34.500	32.750	33.750	32.270	3,879,247
2025-10-10	33.500	33.500	32.750	32.750	31.314	2,410,276
2025-10-09	34.250	35.250	33.250	33.250	31.792	8,644,183
2025-10-08	34.500	34.500	34.000	34.250	32.748	2,234,495
2025-10-07	34.000	34.750	33.750	34.250	32.748	2,476,428
2025-10-06	33.750	34.250	33.500	33.750	32.270	1,689,257
2025-10-03	33.750	34.250	33.250	33.750	32.270	1,874,884
2025-10-02	34.000	34.250	32.500	33.500	32.031	4,605,601
2025-10-01	34.250	34.750	33.750	34.000	32.509	3,259,608
2025-09-30	34.250	34.750	33.500	34.000	32.509	2,776,656
2025-09-29	34.500	34.500	33.750	34.000	32.509	2,252,507
2025-09-26	34.750	35.000	33.750	34.250	32.748	4,824,155
2025-09-25	32.750	35.250	32.750	34.750	33.226	13,765,870
2025-09-24	30.500	32.500	30.250	32.500	31.075	6,872,833
2025-09-23	31.500	31.500	30.250	30.500	29.162	6,451,404
2025-09-22	32.000	32.000	31.250	31.250	29.879	2,525,239
2025-09-19	31.750	32.000	31.500	32.000	30.596	3,400,653
2025-09-18	32.500	32.500	31.250	31.500	30.118	8,221,024
2025-09-17	29.500	32.000	29.500	31.500	30.118	14,265,120
2025-09-16	28.500	29.500	28.250	29.250	27.967	5,105,084
2025-09-15	28.750	28.750	28.000	28.500	27.250	1,750,900
2025-09-12	28.750	29.000	28.000	28.500	27.250	2,786,326
2025-09-11	28.000	29.000	27.250	28.500	27.250	7,237,379
2025-09-10	28.000	28.000	27.250	27.500	26.294	5,392,686
2025-09-09	26.000	27.500	26.000	27.500	26.294	10,055,340
2025-09-08	25.250	26.000	25.000	26.000	24.860	7,438,700
2025-09-05	23.600	25.250	23.600	24.800	23.712	11,170,060
2025-09-04	23.800	24.100	23.300	23.500	22.469	5,127,001
2025-09-03	22.600	23.600	22.200	23.600	22.565	5,875,029
2025-09-02	22.300	22.800	22.200	22.800	21.800	2,178,664
2025-09-01	22.000	22.900	21.800	22.300	21.322	6,985,140
2025-08-29	22.300	22.300	21.500	21.600	20.653	2,770,046
2025-08-28	22.500	22.700	22.000	22.200	21.226	3,550,618
2025-08-27	23.000	23.000	22.200	22.400	21.418	3,198,282
2025-08-26	23.100	23.200	22.700	23.000	21.991	2,840,978
2025-08-25	23.500	23.800	23.400	23.600	22.087	2,341,336
2025-08-22	23.500	23.600	23.200	23.500	21.993	1,529,748
2025-08-21	23.600	24.500	23.500	23.500	21.993	4,722,918
2025-08-20	23.600	23.700	22.900	23.500	21.993	4,095,244
2025-08-19	23.500	24.000	23.500	23.600	22.087	1,902,625
2025-08-18	23.700	23.700	23.400	23.500	21.993	2,250,870
2025-08-15	24.400	24.400	23.300	23.700	22.180	4,702,792
2025-08-14	24.600	24.600	23.800	24.200	22.648	9,439,440
2025-08-13	25.000	25.250	24.600	25.000	23.397	3,845,412
2025-08-08	24.600	25.250	24.300	24.800	23.210	2,953,182
2025-08-07	25.000	25.250	24.400	24.500	22.929	4,419,536
2025-08-06	25.500	26.000	24.500	25.000	23.397	9,955,103
2025-08-05	22.300	25.250	22.300	25.250	23.631	14,484,080
2025-08-04	22.500	22.600	22.100	22.200	20.777	4,211,738
2025-08-01	23.500	23.700	22.300	22.500	21.057	7,975,714
2025-07-31	23.400	24.000	23.200	23.200	21.712	6,277,439
2025-07-30	22.800	23.600	22.500	23.400	21.900	9,054,381
2025-07-29	21.800	22.900	21.500	22.600	21.151	8,209,677
2025-07-25	21.700	22.200	21.500	21.800	20.402	6,667,752
2025-07-24	21.400	21.700	21.000	21.700	20.309	6,851,684

← NewerPage 5 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.