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
2026-01-21	0.500	0.510	0.500	0.500	0.500	62,700
2026-01-20	0.460	0.500	0.460	0.500	0.500	87,221
2026-01-19	0.450	0.480	0.450	0.480	0.480	38,012
2026-01-16	0.450	0.470	0.450	0.460	0.460	105,301
2026-01-15	0.430	0.470	0.430	0.470	0.470	82,274
2026-01-14	0.430	0.460	0.420	0.430	0.430	374,329
2026-01-13	0.550	0.580	0.390	0.410	0.410	1,134,400
2026-01-12	0.570	0.590	0.550	0.550	0.550	141,970
2026-01-09	0.580	0.590	0.570	0.590	0.590	43,900
2026-01-08	0.580	0.590	0.580	0.580	0.580	16,002
2026-01-07	0.590	0.610	0.550	0.590	0.590	419,719
2026-01-06	0.590	0.610	0.590	0.600	0.600	4,852
2026-01-05	0.590	0.610	0.590	0.610	0.610	66,214
2025-12-30	0.580	0.600	0.580	0.590	0.590	81,100
2025-12-29	0.600	0.600	0.580	0.580	0.580	26,705
2025-12-26	0.590	0.600	0.580	0.600	0.600	16,132
2025-12-25	0.580	0.600	0.580	0.590	0.590	12,400
2025-12-24	0.620	0.620	0.590	0.590	0.590	45,000
2025-12-23	0.600	0.620	0.590	0.620	0.620	22,500
2025-12-22	0.580	0.620	0.580	0.610	0.610	64,900
2025-12-19	0.590	0.600	0.580	0.590	0.590	261,700
2025-12-18	0.600	0.600	0.570	0.570	0.570	211,720
2025-12-17	0.590	0.630	0.570	0.600	0.600	99,729
2025-12-16	0.600	0.660	0.600	0.620	0.620	286,829
2025-12-15	0.620	0.620	0.580	0.580	0.580	41,166
2025-12-12	0.580	0.620	0.580	0.580	0.580	22,100
2025-12-11	0.580	0.580	0.570	0.580	0.580	21,705
2025-12-09	0.600	0.600	0.580	0.580	0.580	18,400
2025-12-08	0.630	0.640	0.580	0.600	0.600	108,200
2025-12-04	0.600	0.630	0.560	0.630	0.630	231,000
2025-12-03	0.600	0.640	0.560	0.580	0.580	54,193
2025-12-02	0.600	0.640	0.580	0.600	0.600	106,110
2025-12-01	0.600	0.600	0.570	0.590	0.590	19,400
2025-11-28	0.600	0.600	0.570	0.590	0.590	6,900
2025-11-27	0.590	0.600	0.570	0.590	0.590	10,145
2025-11-26	0.580	0.600	0.570	0.590	0.590	25,041
2025-11-25	0.550	0.600	0.550	0.580	0.580	18,700
2025-11-24	0.600	0.600	0.550	0.550	0.550	21,724
2025-11-21	0.600	0.600	0.560	0.590	0.590	10,220
2025-11-20	0.590	0.590	0.550	0.580	0.580	133,005
2025-11-19	0.600	0.600	0.550	0.570	0.570	12,925
2025-11-18	0.590	0.590	0.590	0.590	0.590	21,009
2025-11-17	0.590	0.600	0.550	0.590	0.590	13,520
2025-11-14	0.550	0.600	0.530	0.590	0.590	59,000
2025-11-13	0.630	0.630	0.440	0.600	0.600	986,500
2025-11-12	0.660	0.660	0.620	0.620	0.620	35,700
2025-11-11	0.670	0.670	0.640	0.640	0.640	102,704
2025-11-10	0.680	0.680	0.660	0.670	0.670	17,000
2025-11-07	0.690	0.690	0.660	0.670	0.670	56,700
2025-11-06	0.680	0.690	0.660	0.690	0.690	58,000
2025-11-05	0.670	0.680	0.660	0.660	0.660	76,500
2025-11-04	0.680	0.700	0.670	0.670	0.670	108,480
2025-11-03	0.710	0.710	0.660	0.660	0.660	260,300
2025-10-31	0.710	0.730	0.680	0.680	0.680	462,400
2025-10-30	0.690	0.730	0.680	0.680	0.680	154,747
2025-10-29	0.730	0.760	0.680	0.680	0.680	147,013
2025-10-28	0.680	0.780	0.680	0.720	0.720	552,361
2025-10-27	0.720	0.720	0.680	0.680	0.680	104,400
2025-10-24	0.710	0.710	0.690	0.700	0.700	89,500
2025-10-22	0.700	0.720	0.690	0.710	0.710	101,300

← NewerPage 4 of 5 · 241 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.