MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.100	21.300	20.000	21.300	19.934	7,933,520
2025-07-22	20.300	20.300	19.900	20.100	18.811	3,368,484
2025-07-21	20.800	20.800	19.800	20.300	18.998	7,733,101
2025-07-18	20.500	21.000	20.500	20.800	19.466	3,435,793
2025-07-17	20.400	21.200	20.400	20.500	19.186	7,538,805
2025-07-16	20.200	20.700	19.900	20.400	19.092	8,132,104
2025-07-15	19.500	20.300	19.300	20.300	18.998	7,903,788
2025-07-14	19.000	20.100	18.400	19.500	18.250	20,721,570
2025-07-11	17.700	17.700	17.000	17.400	16.284	2,560,194
2025-07-09	17.700	17.900	17.300	17.600	16.472	3,159,680
2025-07-08	17.100	17.700	17.000	17.700	16.565	3,149,277
2025-07-07	17.500	17.500	17.100	17.300	16.191	2,813,411
2025-07-04	16.800	17.800	16.700	17.600	16.472	5,783,647
2025-07-03	16.500	16.800	16.200	16.800	15.723	2,824,331
2025-07-02	16.100	16.700	15.800	16.600	15.536	5,387,918
2025-07-01	14.800	16.100	14.800	16.100	15.068	5,499,674
2025-06-30	14.700	14.900	14.500	14.700	13.757	1,029,998
2025-06-27	14.900	15.000	14.600	14.700	13.757	1,690,688
2025-06-26	15.000	15.300	14.700	14.900	13.945	3,210,758
2025-06-25	14.700	15.000	14.400	14.900	13.945	2,762,389
2025-06-24	14.900	15.000	14.700	14.800	13.851	1,348,149
2025-06-23	14.700	15.000	14.400	14.800	13.851	2,221,388
2025-06-20	14.900	15.400	14.900	15.000	14.038	1,647,607
2025-06-19	14.800	14.900	14.500	14.900	13.945	1,934,333
2025-06-18	14.700	15.300	14.700	14.800	13.851	2,035,425
2025-06-17	14.400	14.800	14.300	14.600	13.664	1,289,160
2025-06-16	14.600	14.700	14.200	14.200	13.290	1,290,343
2025-06-13	14.700	14.700	14.200	14.400	13.477	1,651,646
2025-06-12	14.700	15.100	14.600	14.700	13.757	1,515,497
2025-06-11	15.200	15.300	14.800	14.800	13.851	2,216,045
2025-06-10	14.900	15.400	14.800	15.300	14.319	1,886,907
2025-06-09	14.800	15.200	14.600	15.100	14.132	2,673,379
2025-06-06	14.300	14.400	14.100	14.200	13.290	811,453
2025-06-05	14.000	14.500	13.800	14.400	13.477	1,714,051
2025-06-04	14.300	14.300	13.900	13.900	13.009	4,284,937
2025-05-30	14.800	14.800	14.200	14.200	13.290	8,689,836
2025-05-29	15.000	15.200	14.600	14.700	13.757	1,726,946
2025-05-28	14.900	15.100	14.800	14.900	13.945	987,144
2025-05-27	15.200	15.300	14.700	14.800	13.851	1,475,707
2025-05-26	15.000	15.600	14.900	15.300	14.319	1,522,028
2025-05-23	14.800	15.100	14.600	15.000	14.038	1,521,327
2025-05-22	14.900	15.000	14.500	14.600	13.664	2,415,301
2025-05-21	15.300	15.400	14.900	14.900	13.945	3,180,980
2025-05-20	15.900	16.000	15.200	15.300	14.319	3,864,704
2025-05-19	16.500	16.500	15.700	15.900	14.881	3,226,517
2025-05-16	16.700	16.800	16.500	16.500	15.442	1,244,562
2025-05-15	16.900	17.000	16.400	16.700	15.629	1,870,718
2025-05-14	17.000	17.100	16.600	16.900	15.816	2,758,113
2025-05-13	17.900	18.100	17.700	17.800	16.659	1,272,012
2025-05-09	17.700	18.000	17.400	17.700	16.565	964,157
2025-05-08	17.900	17.900	17.600	17.700	16.565	857,682
2025-05-07	17.800	18.100	17.600	18.000	16.846	2,351,357
2025-05-06	19.000	19.100	18.700	18.800	16.659	2,455,923
2025-05-02	19.100	19.300	18.800	19.100	16.925	1,412,140
2025-04-30	19.000	19.100	18.700	19.000	16.836	1,112,206
2025-04-29	18.900	19.000	18.700	19.000	16.836	800,845
2025-04-28	18.800	19.000	18.700	18.900	16.747	630,516
2025-04-25	18.700	18.900	18.600	18.800	16.659	1,123,667
2025-04-24	18.300	18.700	18.200	18.700	16.570	974,968
2025-04-23	18.500	18.600	18.100	18.300	16.216	1,528,364

← NewerPage 6 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.