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
2024-01-24	2.280	2.280	2.280	2.280	2.280	100
2024-01-23	2.260	2.260	2.260	2.260	2.260	21,000
2024-01-22	2.300	2.300	2.240	2.260	2.260	190,201
2024-01-19	2.280	2.280	2.280	2.280	2.280	30,000
2024-01-18	2.280	2.280	2.240	2.260	2.260	53,400
2024-01-17	2.260	2.280	2.260	2.260	2.260	20,801
2024-01-16	2.340	2.360	2.240	2.280	2.280	152,484
2024-01-15	2.280	2.320	2.280	2.300	2.300	52,950
2024-01-12	2.260	2.320	2.260	2.280	2.280	81,405
2024-01-11	2.280	2.300	2.240	2.260	2.260	222,700
2024-01-10	2.180	2.260	2.180	2.220	2.220	150,100
2024-01-09	2.240	2.240	2.200	2.220	2.220	39,781
2024-01-08	2.180	2.240	2.180	2.220	2.220	69,010
2024-01-05	2.140	2.160	2.140	2.160	2.160	13,500
2024-01-04	2.120	2.140	2.100	2.120	2.120	18,201
2024-01-03	2.160	2.160	2.140	2.160	2.160	6,860
2024-01-02	2.120	2.160	2.120	2.160	2.160	9,300
2023-12-28	2.140	2.180	2.140	2.140	2.140	22,000
2023-12-27	2.120	2.120	2.100	2.120	2.120	7,700
2023-12-26	2.180	2.180	2.120	2.120	2.120	80,111
2023-12-25	2.140	2.160	2.120	2.160	2.160	31,600
2023-12-22	2.120	2.140	2.120	2.140	2.140	14,449
2023-12-21	2.100	2.120	2.100	2.120	2.120	86,950
2023-12-20	2.100	2.100	2.060	2.100	2.100	98,300
2023-12-19	2.100	2.100	2.100	2.100	2.100	86,330
2023-12-18	2.060	2.100	2.060	2.100	2.100	16,000
2023-12-15	2.100	2.100	2.060	2.080	2.080	30,680
2023-12-14	2.100	2.100	2.080	2.100	2.100	28,101
2023-12-13	2.100	2.100	2.060	2.100	2.100	22,500
2023-12-12	2.120	2.120	2.080	2.100	2.100	15,450
2023-12-08	2.140	2.140	2.100	2.120	2.120	39,099
2023-12-07	2.180	2.180	2.140	2.160	2.160	4,000
2023-12-06	2.160	2.160	2.140	2.160	2.160	10,700
2023-12-04	2.160	2.160	2.140	2.160	2.160	16,100
2023-12-01	2.200	2.200	2.140	2.160	2.160	8,700
2023-11-30	2.160	2.180	2.160	2.180	2.180	24,901
2023-11-29	2.180	2.200	2.160	2.180	2.180	34,923
2023-11-28	2.200	2.220	2.180	2.180	2.180	177,309
2023-11-27	2.220	2.240	2.200	2.200	2.200	44,900
2023-11-24	2.220	2.240	2.200	2.200	2.200	48,801
2023-11-23	2.240	2.240	2.200	2.220	2.220	39,160
2023-11-22	2.240	2.260	2.220	2.240	2.240	46,700
2023-11-21	2.280	2.280	2.240	2.240	2.240	26,220
2023-11-20	2.260	2.300	2.260	2.280	2.280	21,817
2023-11-17	2.380	2.380	2.260	2.280	2.280	104,000
2023-11-16	2.340	2.400	2.300	2.360	2.360	70,300
2023-11-15	2.360	2.380	2.300	2.300	2.300	43,800
2023-11-14	2.400	2.460	2.340	2.360	2.360	65,013
2023-11-13	2.440	2.460	2.380	2.460	2.460	39,600
2023-11-10	2.440	2.440	2.420	2.420	2.420	2,200
2023-11-09	2.440	2.440	2.400	2.420	2.420	13,900
2023-11-08	2.440	2.440	2.420	2.420	2.420	534
2023-11-07	2.400	2.420	2.380	2.420	2.420	43,400
2023-11-06	2.380	2.420	2.360	2.360	2.360	25,500
2023-11-03	2.340	2.380	2.320	2.360	2.360	56,310
2023-11-02	2.300	2.320	2.260	2.300	2.300	98,300
2023-11-01	2.380	2.380	2.280	2.300	2.300	81,200
2023-10-31	2.380	2.380	2.300	2.360	2.360	5,706
2023-10-30	2.340	2.340	2.280	2.300	2.300	81,000
2023-10-27	2.360	2.360	2.320	2.360	2.360	46,000

← NewerPage 12 of 21 · 1,207 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.