MK Restaurant Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.100	19.900	20.100	20.100	239,510
2026-10-19	20.000	20.300	20.000	20.000	20.000	184,000
2026-10-15	20.200	20.200	20.000	20.000	20.000	133,100
2026-10-14	20.100	20.100	19.900	20.100	20.100	308,300
2026-10-12	20.100	20.100	19.900	20.100	20.100	369,100
2026-10-09	20.100	20.100	20.000	20.100	20.100	124,224
2026-10-08	20.300	20.300	19.900	20.100	20.100	430,259
2026-10-07	20.200	20.200	20.000	20.000	20.000	245,195
2026-10-06	20.100	20.200	20.000	20.200	20.200	333,607
2026-10-05	20.300	20.300	20.000	20.100	20.100	243,580
2026-10-02	20.200	20.200	20.100	20.200	20.200	120,971
2026-10-01	20.200	20.400	20.000	20.200	20.200	499,832
2026-09-30	20.500	20.600	20.100	20.400	20.400	1,368,700
2026-09-29	20.700	20.800	20.500	20.500	20.500	420,600
2026-09-28	20.700	20.800	20.600	20.800	20.800	469,100
2026-09-25	21.000	21.000	20.800	20.800	20.800	368,094
2026-09-24	21.000	21.000	20.900	20.900	20.900	249,742
2026-09-23	21.100	21.100	20.900	21.000	21.000	513,870
2026-09-22	21.200	21.300	21.100	21.100	21.100	497,614
2026-09-21	21.200	21.300	21.000	21.200	21.200	586,679
2026-09-18	21.100	21.200	20.900	21.200	21.200	444,983
2026-09-17	20.900	21.100	20.800	21.100	21.100	328,308
2026-09-16	20.900	20.900	20.700	20.900	20.900	771,557
2026-09-15	20.900	21.000	20.700	21.000	21.000	469,305
2026-09-14	21.200	21.200	20.800	21.000	21.000	758,340
2026-09-11	21.100	21.300	20.700	21.200	21.200	1,475,476
2026-09-10	21.100	21.200	20.900	21.200	21.200	572,752
2026-09-09	21.200	21.300	21.200	21.200	21.200	368,586
2026-09-08	21.300	21.300	21.100	21.300	21.300	295,676
2026-09-07	21.000	21.300	21.000	21.300	21.300	348,474
2026-09-04	21.000	21.100	20.800	21.100	21.100	681,560
2026-09-03	21.000	21.100	20.800	21.000	21.000	815,476
2026-09-02	21.100	21.100	20.700	21.000	21.000	1,471,044
2026-09-01	21.400	21.600	21.000	21.100	21.100	1,613,811
2026-08-31	21.300	21.500	21.200	21.300	21.300	875,191
2026-08-28	21.100	21.500	21.000	21.400	21.400	1,336,570
2026-08-27	21.400	21.500	21.100	21.100	21.100	1,509,505
2026-08-26	21.400	21.500	21.300	21.500	21.500	840,815
2026-08-25	21.900	21.900	21.400	21.700	21.300	1,301,991
2026-08-24	21.800	21.900	21.600	21.700	21.300	977,818
2026-08-21	22.300	22.300	21.700	21.900	21.496	2,292,216
2026-08-20	22.200	22.500	22.000	22.300	21.889	1,980,193
2026-08-19	22.700	22.700	21.900	21.900	21.496	3,877,936
2026-08-18	22.400	23.200	22.200	22.600	22.183	9,117,283
2026-08-17	21.500	22.200	21.400	22.200	21.791	2,201,503
2026-08-14	21.400	22.400	21.300	21.600	21.202	8,835,958
2026-08-13	21.000	21.200	20.900	20.900	20.515	1,054,760
2026-08-11	21.100	21.200	21.000	21.000	20.613	1,175,623
2026-08-10	21.400	21.400	21.200	21.200	20.809	470,320
2026-08-07	21.300	21.400	21.300	21.400	21.006	365,855
2026-08-06	21.400	21.400	21.300	21.400	21.006	312,292
2026-08-05	21.500	21.500	21.300	21.400	21.006	359,181
2026-08-04	21.700	21.700	21.400	21.400	21.006	964,221
2026-08-03	21.600	21.800	21.400	21.700	21.300	985,661
2026-07-31	21.600	21.600	21.300	21.400	21.006	744,290
2026-07-30	21.200	21.500	21.000	21.500	21.104	1,121,081
2026-07-27	21.400	21.400	21.100	21.300	20.907	1,081,045
2026-07-24	21.100	21.700	21.000	21.500	21.104	1,805,318
2026-07-23	21.400	21.500	21.100	21.100	20.711	1,392,821
2026-07-22	21.800	21.800	21.300	21.300	20.907	1,567,645

Page 1 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.