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
2024-04-24	2.000	2.020	2.000	2.000	2.000	12,225
2024-04-23	2.000	2.020	2.000	2.020	2.020	1,210
2024-04-22	1.980	2.020	1.980	2.020	2.020	14,300
2024-04-19	2.000	2.000	1.990	1.990	1.990	38,100
2024-04-18	2.000	2.020	1.980	1.990	1.990	6,900
2024-04-17	2.020	2.020	1.990	2.000	2.000	5,701
2024-04-11	2.020	2.020	2.000	2.000	2.000	32,810
2024-04-10	2.040	2.040	2.000	2.020	2.020	97,900
2024-04-09	2.020	2.040	2.020	2.020	2.020	14,420
2024-04-05	2.040	2.040	2.020	2.020	2.020	31,900
2024-04-04	2.040	2.040	2.020	2.040	2.040	18,900
2024-04-03	2.040	2.060	2.020	2.060	2.060	41,400
2024-04-02	2.000	2.080	2.000	2.060	2.060	1,045,200
2024-04-01	2.000	2.040	2.000	2.000	2.000	44,400
2024-03-29	2.020	2.040	2.000	2.000	2.000	20,300
2024-03-28	2.020	2.040	2.020	2.020	2.020	5,400
2024-03-27	2.040	2.060	2.000	2.020	2.020	96,801
2024-03-26	2.080	2.100	2.040	2.060	2.060	11,200
2024-03-25	2.060	2.080	2.000	2.020	2.020	12,399
2024-03-22	2.080	2.100	2.080	2.100	2.100	14,201
2024-03-21	2.080	2.080	2.080	2.080	2.080	30,508
2024-03-20	2.080	2.100	2.060	2.080	2.080	81,800
2024-03-19	2.060	2.100	2.060	2.080	2.080	24,506
2024-03-18	2.080	2.080	2.060	2.060	2.060	28,210
2024-03-15	2.100	2.100	2.060	2.100	2.100	17,500
2024-03-14	2.120	2.140	2.100	2.120	2.120	5,501
2024-03-13	2.100	2.100	2.040	2.040	2.040	34,800
2024-03-12	2.080	2.100	2.080	2.100	2.100	6,202
2024-03-11	2.080	2.080	2.080	2.080	2.080	5,100
2024-03-08	2.080	2.100	2.060	2.100	2.100	20,502
2024-03-07	2.100	2.100	2.060	2.060	2.060	5,101
2024-03-06	2.100	2.100	2.080	2.100	2.100	2,200
2024-03-05	2.060	2.080	2.060	2.080	2.080	18,501
2024-03-04	2.120	2.120	2.100	2.100	2.100	11,200
2024-03-01	2.100	2.120	2.100	2.120	2.120	25,601
2024-02-29	2.140	2.160	2.120	2.140	2.140	6,008
2024-02-28	2.140	2.140	2.120	2.140	2.140	27,710
2024-02-27	2.200	2.200	2.140	2.140	2.140	59,300
2024-02-23	2.200	2.200	2.180	2.200	2.200	12,900
2024-02-22	2.220	2.220	2.200	2.200	2.200	1,700
2024-02-21	2.180	2.200	2.180	2.200	2.200	7,506
2024-02-20	2.140	2.180	2.140	2.180	2.180	2,900
2024-02-19	2.180	2.200	2.120	2.140	2.140	24,201
2024-02-16	2.200	2.200	2.200	2.200	2.200	1,100
2024-02-15	2.200	2.220	2.200	2.200	2.200	117,400
2024-02-14	2.160	2.220	2.160	2.220	2.220	211,300
2024-02-13	2.200	2.200	2.180	2.200	2.200	74,105
2024-02-12	2.260	2.260	2.220	2.220	2.220	1,302
2024-02-09	2.260	2.260	2.180	2.260	2.260	29,800
2024-02-08	2.240	2.240	2.200	2.200	2.200	5,703
2024-02-07	2.240	2.240	2.220	2.240	2.240	12,603
2024-02-06	2.220	2.240	2.220	2.240	2.240	1,350
2024-02-05	2.240	2.260	2.240	2.260	2.260	5,606
2024-02-02	2.180	2.220	2.180	2.220	2.220	2,900
2024-02-01	2.200	2.200	2.160	2.180	2.180	37,900
2024-01-31	2.220	2.240	2.220	2.220	2.220	17,600
2024-01-30	2.260	2.300	2.260	2.300	2.300	2,900
2024-01-29	2.340	2.340	2.300	2.300	2.300	200
2024-01-26	2.280	2.300	2.260	2.300	2.300	8,700
2024-01-25	2.280	2.280	2.280	2.280	2.280	4,618

← NewerPage 11 of 21 · 1,208 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.