M.K. Real Estate Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.550	0.550	0.550	0.550	0.550	10,000
2026-10-19	0.540	0.540	0.530	0.540	0.540	106,120
2026-10-15	0.540	0.550	0.540	0.550	0.550	34,290
2026-10-14	0.560	0.560	0.550	0.550	0.550	30,400
2026-10-12	0.560	0.560	0.560	0.560	0.560	41,900
2026-10-09	0.550	0.570	0.550	0.560	0.560	232,300
2026-10-08	0.540	0.560	0.540	0.540	0.540	312,057
2026-10-07	0.540	0.550	0.540	0.540	0.540	93,340
2026-10-06	0.520	0.540	0.510	0.530	0.530	80,100
2026-10-05	0.520	0.520	0.510	0.510	0.510	1,610
2026-10-02	0.520	0.520	0.520	0.520	0.520	20,100
2026-10-01	0.520	0.520	0.510	0.510	0.510	42,300
2026-09-30	0.520	0.520	0.510	0.510	0.510	31,900
2026-09-29	0.540	0.540	0.520	0.520	0.520	4,800
2026-09-28	0.510	0.530	0.510	0.520	0.520	15,900
2026-09-25	0.520	0.530	0.510	0.530	0.530	34,800
2026-09-24	0.520	0.530	0.520	0.520	0.520	34,106
2026-09-23	0.520	0.530	0.510	0.520	0.520	79,410
2026-09-22	0.530	0.530	0.520	0.530	0.530	34,201
2026-09-21	0.520	0.520	0.520	0.520	0.520	14,001
2026-09-18	0.520	0.530	0.520	0.530	0.530	17,600
2026-09-17	0.520	0.530	0.520	0.530	0.530	4,102
2026-09-16	0.510	0.540	0.510	0.530	0.530	60,310
2026-09-15	0.520	0.520	0.510	0.520	0.520	14,300
2026-09-14	0.510	0.530	0.510	0.530	0.530	31,410
2026-09-11	0.520	0.520	0.510	0.520	0.520	10,000
2026-09-10	0.520	0.540	0.510	0.540	0.540	12,800
2026-09-09	0.500	0.550	0.500	0.520	0.520	112,101
2026-09-08	0.520	0.520	0.490	0.500	0.500	259,100
2026-09-07	0.550	0.550	0.480	0.530	0.530	266,000
2026-09-04	0.540	0.550	0.530	0.540	0.540	2,200
2026-09-03	0.530	0.550	0.520	0.540	0.540	87,814
2026-09-02	0.540	0.540	0.540	0.540	0.540	39,010
2026-09-01	0.560	0.570	0.560	0.560	0.560	9,402
2026-08-31	0.550	0.550	0.550	0.550	0.550	18,800
2026-08-28	0.560	0.570	0.540	0.570	0.570	32,610
2026-08-27	0.560	0.570	0.560	0.570	0.570	43,210
2026-08-26	0.570	0.570	0.560	0.560	0.560	88,949
2026-08-25	0.530	0.570	0.530	0.570	0.570	175,819
2026-08-24	0.530	0.530	0.520	0.530	0.530	39,000
2026-08-21	0.510	0.530	0.510	0.530	0.530	12,560
2026-08-20	0.540	0.550	0.490	0.520	0.520	201,610
2026-08-19	0.560	0.560	0.520	0.520	0.520	283,101
2026-08-18	0.550	0.570	0.550	0.560	0.560	45,210
2026-08-17	0.540	0.570	0.540	0.540	0.540	98,480
2026-08-14	0.590	0.600	0.550	0.550	0.550	61,401
2026-08-13	0.560	0.580	0.560	0.560	0.560	17,901
2026-08-11	0.580	0.620	0.570	0.580	0.580	124,300
2026-08-10	0.570	0.590	0.570	0.580	0.580	3,010
2026-08-07	0.580	0.600	0.540	0.590	0.590	161,501
2026-08-06	0.610	0.610	0.590	0.600	0.600	20,300
2026-08-05	0.590	0.620	0.590	0.610	0.610	96,000
2026-08-04	0.580	0.600	0.570	0.600	0.600	40,315
2026-08-03	0.590	0.600	0.570	0.570	0.570	67,249
2026-07-31	0.600	0.600	0.550	0.580	0.580	82,701
2026-07-30	0.590	0.590	0.580	0.590	0.590	1,400
2026-07-27	0.580	0.600	0.570	0.590	0.590	3,600
2026-07-24	0.610	0.610	0.540	0.590	0.590	45,042
2026-07-23	0.600	0.620	0.580	0.610	0.610	293,600
2026-07-22	0.600	0.600	0.590	0.590	0.590	86,699

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-08	0.1100 THB
2020-10-14	0.1100 THB
2020-05-12	0.1100 THB
2019-05-07	0.0122 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.