MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.100	18.700	18.000	18.300	16.216	2,245,011
2025-04-21	18.300	18.300	17.900	18.000	15.950	1,465,311
2025-04-18	18.100	18.300	17.900	18.200	16.127	1,178,831
2025-04-17	17.500	18.200	17.500	18.100	16.038	2,307,517
2025-04-16	16.900	17.700	16.500	17.700	15.684	2,916,937
2025-04-11	17.000	17.100	16.600	16.800	14.887	2,242,339
2025-04-10	17.500	17.700	16.900	17.200	15.241	3,769,584
2025-04-09	16.600	17.000	16.300	17.000	15.064	2,770,998
2025-04-08	16.900	17.400	16.500	16.600	14.709	4,894,528
2025-04-04	18.500	18.500	17.700	17.800	15.773	3,680,605
2025-04-03	18.600	18.700	18.400	18.600	16.482	535,928
2025-04-02	18.600	18.900	18.500	18.600	16.482	986,383
2025-04-01	18.900	19.000	18.600	18.600	16.482	922,349
2025-03-31	18.600	18.900	18.500	18.800	16.659	611,780
2025-03-28	19.100	19.100	18.700	18.800	16.659	750,026
2025-03-27	19.000	19.200	18.900	19.100	16.925	456,280
2025-03-26	18.700	19.200	18.700	19.000	16.836	1,142,481
2025-03-25	18.700	18.900	18.400	18.700	16.570	916,023
2025-03-24	19.000	19.200	18.400	18.700	16.570	2,362,902
2025-03-21	19.900	20.000	19.000	19.000	16.836	4,152,476
2025-03-20	20.300	20.300	19.700	19.900	17.633	1,372,508
2025-03-19	19.700	20.300	19.700	20.300	17.988	1,410,497
2025-03-18	20.000	20.000	19.600	19.700	17.456	942,709
2025-03-17	19.900	20.100	19.300	20.000	17.722	1,245,217
2025-03-14	19.800	20.100	19.700	19.900	17.633	808,918
2025-03-13	19.800	19.900	19.600	19.800	17.545	963,562
2025-03-12	20.000	20.000	19.600	19.700	17.456	1,354,794
2025-03-11	19.300	20.200	19.100	20.000	17.722	2,690,060
2025-03-10	19.900	19.900	19.300	19.400	17.190	1,735,564
2025-03-07	19.700	19.800	19.400	19.800	17.545	819,516
2025-03-06	19.800	20.000	19.500	19.500	17.279	2,297,239
2025-03-05	19.100	19.900	19.100	19.700	17.456	3,125,453
2025-03-04	18.800	19.300	18.800	19.000	16.836	1,810,187
2025-03-03	19.300	19.400	18.700	18.800	16.659	1,654,964
2025-02-28	19.000	19.600	18.900	19.300	17.102	2,677,622
2025-02-27	19.400	19.800	19.000	19.300	17.102	3,375,841
2025-02-26	18.400	19.500	18.400	19.500	17.279	3,053,854
2025-02-25	18.800	18.800	18.100	18.100	16.038	2,247,344
2025-02-24	19.000	19.000	18.500	18.800	16.659	1,870,325
2025-02-21	19.600	19.600	19.000	19.000	16.836	1,731,563
2025-02-20	19.300	19.700	19.100	19.600	17.368	2,521,385
2025-02-19	19.300	19.500	19.100	19.300	17.102	1,667,895
2025-02-18	18.900	19.600	18.600	19.200	17.013	4,045,808
2025-02-17	18.200	18.800	18.000	18.600	16.482	3,003,143
2025-02-14	17.500	18.600	17.500	18.600	16.482	5,535,269
2025-02-13	18.200	18.200	17.300	17.400	15.418	3,758,368
2025-02-11	17.300	18.300	17.200	18.200	16.127	4,974,785
2025-02-10	17.500	17.500	17.100	17.200	15.241	1,268,986
2025-02-07	17.000	17.600	16.700	17.500	15.507	4,217,453
2025-02-06	17.700	17.800	17.000	17.000	15.064	3,101,853
2025-02-05	17.300	18.100	17.200	17.500	15.507	2,378,066
2025-02-04	17.500	17.800	17.100	17.200	15.241	2,177,245
2025-02-03	17.500	17.600	16.800	17.400	15.418	3,503,270
2025-01-31	18.100	18.300	17.600	17.600	15.595	3,100,439
2025-01-30	18.100	18.300	18.100	18.100	16.038	1,649,739
2025-01-29	18.500	18.800	18.000	18.100	16.038	2,896,549
2025-01-28	18.500	18.800	18.500	18.700	16.570	2,059,953
2025-01-27	18.500	18.800	18.200	18.500	16.393	2,366,859
2025-01-24	18.200	18.700	18.200	18.600	16.482	2,576,767
2025-01-23	18.800	18.900	18.200	18.300	16.216	3,917,055

← NewerPage 7 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.