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
2026-04-23	0.520	0.520	0.500	0.520	0.520	40,300
2026-04-22	0.520	0.520	0.500	0.510	0.510	9,419
2026-04-21	0.520	0.520	0.510	0.520	0.520	2,102
2026-04-17	0.510	0.520	0.490	0.520	0.520	38,200
2026-04-16	0.510	0.520	0.510	0.510	0.510	122,511
2026-04-10	0.500	0.540	0.500	0.530	0.530	32,105
2026-04-09	0.510	0.510	0.490	0.510	0.510	13,700
2026-04-08	0.500	0.540	0.470	0.510	0.510	177,707
2026-04-07	0.510	0.510	0.470	0.500	0.500	118,464
2026-04-03	0.500	0.510	0.490	0.510	0.510	14,100
2026-04-02	0.510	0.530	0.480	0.510	0.510	26,226
2026-04-01	0.510	0.520	0.500	0.520	0.520	44,301
2026-03-31	0.520	0.530	0.500	0.510	0.510	60,700
2026-03-30	0.520	0.520	0.500	0.520	0.520	11,300
2026-03-27	0.510	0.520	0.510	0.520	0.520	11,902
2026-03-26	0.490	0.510	0.490	0.500	0.500	53,100
2026-03-25	0.510	0.530	0.480	0.510	0.510	106,620
2026-03-24	0.560	0.560	0.520	0.540	0.540	58,501
2026-03-23	0.520	0.540	0.510	0.520	0.520	4,500
2026-03-20	0.510	0.560	0.510	0.550	0.550	20,710
2026-03-19	0.550	0.550	0.510	0.520	0.520	13,927
2026-03-18	0.520	0.560	0.520	0.550	0.550	41,509
2026-03-17	0.530	0.530	0.510	0.510	0.510	26,220
2026-03-16	0.530	0.530	0.510	0.510	0.510	76,200
2026-03-13	0.500	0.530	0.500	0.530	0.530	11,601
2026-03-12	0.530	0.530	0.510	0.530	0.530	157,600
2026-03-11	0.530	0.530	0.510	0.530	0.530	28,101
2026-03-10	0.510	0.520	0.500	0.520	0.520	9,521
2026-03-09	0.480	0.530	0.480	0.520	0.520	10,100
2026-03-06	0.510	0.530	0.510	0.530	0.530	23,500
2026-03-05	0.520	0.540	0.490	0.540	0.540	25,852
2026-03-04	0.520	0.520	0.490	0.520	0.520	107,732
2026-03-02	0.570	0.570	0.530	0.530	0.530	7,932
2026-02-27	0.570	0.570	0.540	0.570	0.570	9,800
2026-02-26	0.550	0.550	0.540	0.550	0.550	46,500
2026-02-25	0.520	0.540	0.520	0.540	0.540	98,100
2026-02-24	0.530	0.540	0.520	0.540	0.540	348,010
2026-02-23	0.580	0.580	0.520	0.540	0.540	325,556
2026-02-20	0.580	0.580	0.570	0.570	0.570	28,320
2026-02-19	0.560	0.600	0.550	0.580	0.580	937,401
2026-02-18	0.570	0.570	0.550	0.560	0.560	125,686
2026-02-17	0.550	0.560	0.530	0.560	0.560	151,506
2026-02-16	0.540	0.550	0.530	0.540	0.540	53,970
2026-02-13	0.510	0.590	0.510	0.530	0.530	760,616
2026-02-12	0.510	0.520	0.500	0.500	0.500	115,801
2026-02-11	0.520	0.540	0.510	0.510	0.510	140,201
2026-02-10	0.520	0.520	0.500	0.510	0.510	12,100
2026-02-09	0.500	0.520	0.500	0.510	0.510	15,990
2026-02-06	0.520	0.520	0.500	0.520	0.520	16,500
2026-02-05	0.520	0.520	0.520	0.520	0.520	500
2026-02-04	0.500	0.530	0.490	0.530	0.530	95,672
2026-02-03	0.510	0.510	0.470	0.500	0.500	48,781
2026-02-02	0.510	0.510	0.480	0.510	0.510	9,200
2026-01-30	0.500	0.520	0.500	0.520	0.520	18,500
2026-01-29	0.510	0.530	0.510	0.530	0.530	7,701
2026-01-28	0.530	0.530	0.500	0.530	0.530	12,400
2026-01-27	0.510	0.520	0.500	0.510	0.510	23,610
2026-01-26	0.490	0.540	0.490	0.520	0.520	65,725
2026-01-23	0.480	0.520	0.480	0.510	0.510	304,900
2026-01-22	0.500	0.520	0.500	0.500	0.500	73,913

← NewerPage 3 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.