MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.750	28.500	27.250	27.500	24.368	731,618
2024-10-22	28.250	28.250	27.500	27.750	24.589	770,662
2024-10-21	27.750	28.500	27.750	28.000	24.811	441,231
2024-10-18	29.000	29.000	27.500	28.000	24.811	1,803,172
2024-10-17	29.750	29.750	29.000	29.000	25.697	606,883
2024-10-16	29.000	30.000	29.000	29.500	26.140	5,344,124
2024-10-15	29.250	29.500	28.750	29.000	25.697	1,387,821
2024-10-11	29.500	30.000	29.250	29.500	26.140	573,434
2024-10-10	30.000	30.000	29.000	29.250	25.918	1,033,498
2024-10-09	30.000	30.250	29.750	29.750	26.362	390,699
2024-10-08	30.250	30.250	29.250	30.000	26.583	1,183,549
2024-10-07	28.750	30.500	28.750	30.250	26.805	1,760,739
2024-10-04	28.750	29.250	28.250	29.000	25.697	1,407,669
2024-10-03	29.250	29.250	28.750	28.750	25.475	763,867
2024-10-02	30.000	30.250	29.250	29.250	25.918	1,326,839
2024-10-01	30.500	30.500	29.500	30.000	26.583	1,963,252
2024-09-30	30.250	30.750	30.000	30.250	26.805	800,988
2024-09-27	29.500	30.250	29.500	30.250	26.805	1,049,901
2024-09-26	29.750	29.750	29.250	29.500	26.140	701,765
2024-09-25	29.000	29.750	29.000	29.750	26.362	1,313,482
2024-09-24	29.000	29.250	28.750	29.000	25.697	2,138,801
2024-09-23	29.250	29.250	28.500	28.750	25.475	1,767,726
2024-09-20	29.500	29.500	29.000	29.000	25.697	880,736
2024-09-19	29.250	29.500	28.750	29.250	25.918	972,540
2024-09-18	28.750	29.250	28.500	29.250	25.918	1,391,824
2024-09-17	29.000	29.000	28.500	28.500	25.254	1,459,258
2024-09-16	28.250	29.000	28.000	28.750	25.475	1,488,878
2024-09-13	28.500	28.750	28.000	28.250	25.032	1,060,764
2024-09-12	28.500	29.000	28.000	28.250	25.032	2,333,540
2024-09-11	28.500	28.750	27.750	28.250	25.032	2,788,136
2024-09-10	28.500	28.750	28.000	28.500	25.254	2,425,471
2024-09-09	28.750	28.750	28.000	28.750	25.475	1,532,421
2024-09-06	28.250	29.000	28.250	28.750	25.475	1,351,136
2024-09-05	27.500	28.500	27.500	28.250	25.032	2,172,825
2024-09-04	26.500	27.750	26.500	27.500	24.368	2,565,033
2024-09-03	26.500	27.000	26.250	26.750	23.703	1,647,350
2024-09-02	26.750	26.750	26.000	26.250	23.260	1,880,743
2024-08-30	26.000	27.250	26.000	26.750	23.703	2,434,270
2024-08-29	26.000	26.250	25.500	25.750	22.817	1,429,820
2024-08-28	26.250	26.500	26.000	26.000	23.039	537,457
2024-08-27	27.000	27.000	26.250	26.250	23.260	743,187
2024-08-26	27.000	27.250	26.500	27.000	23.925	784,917
2024-08-23	27.500	28.000	27.250	27.500	23.925	1,165,727
2024-08-22	27.500	27.500	27.000	27.500	23.925	240,681
2024-08-21	26.750	27.250	26.750	27.250	23.707	355,268
2024-08-20	27.000	27.750	26.750	26.750	23.272	1,398,161
2024-08-19	26.250	27.000	26.250	26.750	23.272	480,348
2024-08-16	25.750	26.500	25.500	26.250	22.837	622,338
2024-08-15	26.000	26.250	25.500	25.750	22.402	517,206
2024-08-14	26.500	27.000	25.750	26.000	22.620	812,415
2024-08-13	26.750	27.000	25.250	26.500	23.055	892,904
2024-08-09	26.750	27.000	26.500	26.750	23.272	349,032
2024-08-08	25.750	27.250	25.500	26.750	23.272	1,564,031
2024-08-07	25.500	25.750	25.500	25.500	22.185	366,116
2024-08-06	25.500	26.000	25.500	25.500	22.185	381,793
2024-08-05	26.250	26.500	25.500	25.500	22.185	1,083,294
2024-08-02	27.000	27.250	26.750	27.000	23.490	403,081
2024-08-01	26.250	27.500	26.250	27.000	23.490	870,302
2024-07-31	26.250	26.500	25.750	26.250	22.837	404,049
2024-07-30	26.750	27.000	26.000	26.000	22.620	629,219

← NewerPage 9 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.