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
2023-07-27	2.680	2.680	2.660	2.680	2.680	16,600
2023-07-26	2.660	2.700	2.660	2.680	2.680	3,500
2023-07-25	2.660	2.660	2.660	2.660	2.660	20,040
2023-07-24	2.700	2.700	2.700	2.700	2.700	500
2023-07-20	2.700	2.700	2.700	2.700	2.700	1,401
2023-07-19	2.700	2.720	2.700	2.720	2.720	15,800
2023-07-18	2.740	2.740	2.700	2.700	2.700	39,500
2023-07-17	2.680	2.740	2.680	2.740	2.740	11,400
2023-07-14	2.740	2.740	2.740	2.740	2.740	9,200
2023-07-13	2.720	2.720	2.720	2.720	2.720	8,709
2023-07-12	2.720	2.720	2.720	2.720	2.720	20,200
2023-07-11	2.740	2.760	2.740	2.760	2.760	8,500
2023-07-10	2.760	2.760	2.760	2.760	2.760	10,100
2023-07-07	2.760	2.760	2.720	2.720	2.720	26,900
2023-07-06	2.720	2.720	2.720	2.720	2.720	700
2023-07-05	2.740	2.740	2.740	2.740	2.740	405
2023-07-04	2.740	2.740	2.700	2.720	2.720	170,000
2023-07-03	2.700	2.760	2.700	2.740	2.740	21,126
2023-06-30	2.760	2.760	2.740	2.760	2.760	33,400
2023-06-29	2.780	2.780	2.760	2.760	2.760	70,900
2023-06-28	2.760	2.780	2.740	2.760	2.760	38,100
2023-06-27	2.800	2.800	2.800	2.800	2.800	601
2023-06-26	2.800	2.800	2.760	2.760	2.760	18,100
2023-06-23	2.800	2.820	2.800	2.800	2.800	28,000
2023-06-22	2.820	2.840	2.820	2.820	2.820	9,015
2023-06-21	2.840	2.840	2.840	2.840	2.840	1,100
2023-06-20	2.840	2.880	2.840	2.840	2.840	8,103
2023-06-19	2.900	2.900	2.840	2.900	2.900	6,009
2023-06-16	2.840	2.840	2.840	2.840	2.840	1,000
2023-06-15	2.880	2.900	2.860	2.860	2.860	16,800
2023-06-14	2.900	2.900	2.840	2.840	2.840	13,800
2023-06-13	2.920	2.920	2.880	2.900	2.900	12,000
2023-06-12	2.940	2.940	2.880	2.920	2.920	10,600
2023-06-09	2.900	2.920	2.880	2.900	2.900	45,720
2023-06-08	2.880	2.880	2.860	2.860	2.860	25,060
2023-06-07	2.840	2.900	2.840	2.860	2.860	2,400
2023-06-06	2.900	2.900	2.840	2.840	2.840	28,500
2023-06-02	2.860	2.880	2.860	2.880	2.880	12,300
2023-06-01	2.880	2.880	2.860	2.860	2.860	4,401
2023-05-31	2.880	2.920	2.860	2.880	2.880	72,300
2023-05-30	2.920	2.920	2.920	2.920	2.920	86,801
2023-05-29	3.000	3.000	2.920	2.920	2.920	11,901
2023-05-26	2.960	2.960	2.940	2.960	2.960	7,133
2023-05-25	2.960	2.980	2.940	2.940	2.940	49,200
2023-05-24	2.940	2.980	2.940	2.940	2.940	22,226
2023-05-23	2.940	2.940	2.920	2.920	2.920	37,505
2023-05-22	2.960	2.960	2.940	2.960	2.960	7,700
2023-05-19	3.000	3.000	2.940	2.960	2.960	78,302
2023-05-18	2.900	3.020	2.880	2.960	2.960	225,002
2023-05-17	2.960	2.960	2.900	2.900	2.900	4,101
2023-05-16	2.940	2.940	2.920	2.920	2.920	8,801
2023-05-15	2.980	2.980	2.920	2.980	2.980	5,700
2023-05-12	2.940	2.960	2.920	2.940	2.940	14,502
2023-05-11	2.940	2.980	2.920	2.920	2.920	15,802
2023-05-10	2.860	2.940	2.860	2.920	2.920	60,801
2023-05-09	2.860	2.860	2.820	2.840	2.840	45,700
2023-05-08	2.900	2.920	2.780	2.860	2.860	172,900
2023-05-03	2.980	2.980	2.900	2.900	2.789	60,869
2023-05-02	2.960	2.980	2.940	2.980	2.865	91,216
2023-04-28	2.940	2.960	2.920	2.960	2.846	24,602

← NewerPage 14 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.