MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.600	19.700	18.900	18.900	16.747	2,954,089
2025-01-21	19.200	19.700	19.100	19.700	17.456	2,221,201
2025-01-20	19.900	20.100	18.900	19.100	16.925	2,678,898
2025-01-17	20.200	20.300	19.900	20.000	17.722	1,485,957
2025-01-16	20.100	20.300	19.700	20.200	17.899	1,296,893
2025-01-15	20.100	20.200	19.500	20.000	17.722	2,810,128
2025-01-14	20.500	20.600	19.900	20.000	17.722	2,666,197
2025-01-13	20.800	21.000	20.400	20.500	18.165	1,350,896
2025-01-10	20.800	21.000	20.600	20.800	18.431	2,236,971
2025-01-09	21.900	21.900	20.800	20.800	18.431	2,717,085
2025-01-08	22.300	22.400	21.800	22.000	19.494	1,144,678
2025-01-07	22.200	22.500	22.000	22.200	19.671	919,917
2025-01-06	23.100	23.200	22.100	22.200	19.671	2,307,326
2025-01-03	24.000	24.200	23.100	23.300	20.646	1,445,042
2025-01-02	24.900	24.900	24.000	24.100	21.355	641,809
2024-12-30	25.250	25.250	24.600	24.600	21.798	497,038
2024-12-27	25.000	25.500	24.800	25.250	22.374	931,572
2024-12-26	24.800	24.800	24.400	24.700	21.887	298,057
2024-12-25	24.900	25.250	24.800	24.900	22.064	183,121
2024-12-24	25.000	25.250	24.900	24.900	22.064	111,284
2024-12-23	24.700	25.250	23.900	25.000	22.153	1,768,606
2024-12-20	24.800	24.900	24.500	24.700	21.887	843,345
2024-12-19	24.900	25.250	24.800	24.800	21.975	992,823
2024-12-18	25.000	25.250	24.900	25.000	22.153	618,619
2024-12-17	25.250	25.500	25.000	25.250	22.374	512,094
2024-12-16	26.250	26.250	25.250	25.250	22.374	648,920
2024-12-13	25.750	26.000	25.750	26.000	23.039	413,087
2024-12-12	25.750	26.250	25.500	26.000	23.039	643,506
2024-12-11	25.750	26.000	25.500	25.750	22.817	420,087
2024-12-09	26.000	26.000	25.750	25.750	22.817	554,105
2024-12-06	25.750	25.750	25.500	25.750	22.817	253,407
2024-12-04	25.250	25.750	25.000	25.750	22.817	880,513
2024-12-03	24.700	25.250	24.700	25.250	22.374	1,799,315
2024-12-02	24.900	24.900	24.700	24.700	21.887	901,720
2024-11-29	24.500	24.900	24.500	24.800	21.975	613,391
2024-11-28	24.500	24.700	24.300	24.500	21.709	670,905
2024-11-27	25.250	25.250	24.500	24.500	21.709	1,732,738
2024-11-26	25.000	25.250	25.000	25.000	22.153	278,951
2024-11-25	25.500	25.750	24.900	25.250	22.374	1,522,296
2024-11-22	25.500	25.750	25.500	25.500	22.596	600,012
2024-11-21	25.750	26.000	25.000	25.250	22.374	861,934
2024-11-20	26.000	26.250	25.500	25.750	22.817	582,539
2024-11-19	25.500	26.250	25.500	26.000	23.039	673,494
2024-11-18	25.000	25.750	24.800	25.750	22.817	1,023,297
2024-11-15	26.000	26.000	24.900	25.000	22.153	1,868,681
2024-11-14	26.750	26.750	25.500	25.750	22.817	1,065,351
2024-11-13	26.250	27.000	26.250	26.500	23.482	784,062
2024-11-12	26.750	26.750	26.250	26.250	23.260	418,920
2024-11-11	26.750	27.000	26.500	27.000	23.925	228,266
2024-11-08	26.750	27.000	26.500	26.750	23.703	168,663
2024-11-07	27.250	27.250	26.500	26.750	23.703	514,382
2024-11-06	27.250	27.250	26.750	27.000	23.925	257,963
2024-11-05	27.250	27.500	27.000	27.250	24.146	158,799
2024-11-04	27.500	27.500	27.000	27.250	24.146	331,111
2024-11-01	27.250	27.500	27.000	27.250	24.146	115,934
2024-10-31	26.750	27.500	26.750	27.500	24.368	264,357
2024-10-30	27.000	27.250	26.500	26.500	23.482	273,045
2024-10-29	27.750	27.750	26.750	27.000	23.925	635,295
2024-10-28	27.250	27.750	27.250	27.500	24.368	242,892
2024-10-25	27.500	27.500	27.000	27.250	24.146	379,815

← NewerPage 8 of 21 · 1,212 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.