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
2026-07-21	0.600	0.620	0.590	0.600	0.600	86,500
2026-07-20	0.610	0.630	0.590	0.620	0.620	180,102
2026-07-17	0.640	0.650	0.600	0.620	0.620	245,400
2026-07-16	0.610	0.670	0.600	0.620	0.620	2,361,932
2026-07-15	0.610	0.620	0.600	0.610	0.610	144,205
2026-07-14	0.600	0.610	0.590	0.610	0.610	67,166
2026-07-13	0.610	0.630	0.600	0.600	0.600	204,463
2026-07-10	0.620	0.640	0.610	0.610	0.610	263,605
2026-07-09	0.560	0.690	0.560	0.630	0.630	3,391,918
2026-07-08	0.570	0.580	0.550	0.550	0.550	34,726
2026-07-07	0.570	0.590	0.560	0.560	0.560	175,000
2026-07-06	0.560	0.590	0.550	0.560	0.560	2,075,712
2026-07-03	0.550	0.560	0.540	0.560	0.560	17,800
2026-07-02	0.530	0.560	0.530	0.550	0.550	47,200
2026-07-01	0.570	0.580	0.530	0.550	0.550	72,600
2026-06-30	0.560	0.570	0.550	0.570	0.570	115,001
2026-06-29	0.540	0.570	0.540	0.550	0.550	23,200
2026-06-26	0.550	0.550	0.540	0.550	0.550	3,604
2026-06-25	0.550	0.560	0.510	0.520	0.520	137,275
2026-06-24	0.550	0.560	0.520	0.520	0.520	123,010
2026-06-23	0.580	0.580	0.530	0.560	0.560	117,834
2026-06-22	0.610	0.630	0.570	0.590	0.590	637,431
2026-06-19	0.530	0.650	0.530	0.580	0.580	765,821
2026-06-18	0.520	0.530	0.510	0.530	0.530	93,904
2026-06-17	0.510	0.520	0.470	0.500	0.500	200,874
2026-06-16	0.490	0.540	0.490	0.540	0.540	42,700
2026-06-15	0.520	0.540	0.500	0.530	0.530	122,600
2026-06-12	0.500	0.510	0.500	0.510	0.510	18,901
2026-06-11	0.500	0.520	0.500	0.520	0.520	95,500
2026-06-10	0.520	0.520	0.500	0.500	0.500	106,401
2026-06-09	0.510	0.520	0.500	0.520	0.520	125,401
2026-06-08	0.510	0.520	0.490	0.490	0.490	156,041
2026-06-05	0.540	0.540	0.510	0.530	0.530	5,341
2026-06-04	0.500	0.520	0.500	0.520	0.520	73,650
2026-06-02	0.500	0.520	0.500	0.520	0.520	47,200
2026-05-29	0.510	0.510	0.500	0.510	0.510	2,469,200
2026-05-28	0.510	0.520	0.500	0.520	0.520	55,800
2026-05-27	0.520	0.520	0.510	0.520	0.520	5,712
2026-05-26	0.500	0.520	0.500	0.520	0.520	95,400
2026-05-25	0.500	0.520	0.500	0.500	0.500	30,580
2026-05-22	0.510	0.510	0.500	0.500	0.500	57,438
2026-05-21	0.510	0.520	0.500	0.510	0.510	3,611
2026-05-20	0.510	0.510	0.460	0.510	0.510	97,990
2026-05-19	0.530	0.530	0.410	0.500	0.500	126,300
2026-05-18	0.500	0.540	0.500	0.530	0.530	7,810
2026-05-15	0.540	0.540	0.490	0.510	0.510	211,906
2026-05-14	0.530	0.540	0.530	0.540	0.540	47,906
2026-05-13	0.530	0.550	0.520	0.520	0.520	173,811
2026-05-12	0.520	0.540	0.520	0.530	0.530	19,200
2026-05-11	0.510	0.520	0.510	0.520	0.520	5,653
2026-05-08	0.510	0.540	0.510	0.510	0.510	44,736
2026-05-07	0.510	0.520	0.510	0.520	0.520	8,611
2026-05-06	0.500	0.520	0.500	0.520	0.520	93,001
2026-05-05	0.520	0.520	0.500	0.510	0.510	221,400
2026-04-30	0.520	0.520	0.510	0.520	0.520	4,801
2026-04-29	0.510	0.520	0.510	0.520	0.520	128,203
2026-04-28	0.520	0.520	0.500	0.510	0.510	26,608
2026-04-27	0.500	0.530	0.500	0.520	0.520	1,699
2026-04-24	0.500	0.520	0.500	0.520	0.520	200
2026-04-23	0.520	0.520	0.500	0.520	0.520	40,300

← NewerPage 2 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.