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
2025-10-21	0.710	0.720	0.670	0.700	0.700	237,500
2025-10-20	0.730	0.730	0.680	0.680	0.680	71,400
2025-10-17	0.700	0.720	0.690	0.690	0.690	218,599
2025-10-16	0.680	0.800	0.680	0.700	0.700	1,417,099
2025-10-15	0.680	0.720	0.670	0.680	0.680	399,599
2025-10-14	0.740	0.740	0.680	0.680	0.680	313,700
2025-10-10	0.750	0.760	0.720	0.720	0.720	131,605
2025-10-09	0.740	0.770	0.720	0.740	0.740	298,700
2025-10-08	0.740	0.770	0.740	0.750	0.750	223,100
2025-10-07	0.740	0.780	0.730	0.750	0.750	406,610
2025-10-06	0.830	0.830	0.740	0.740	0.740	1,199,801
2025-10-03	0.850	0.870	0.820	0.820	0.820	1,027,012
2025-10-02	0.830	0.990	0.810	0.840	0.840	8,228,840
2025-10-01	0.830	0.850	0.800	0.820	0.820	959,615
2025-09-30	0.840	0.900	0.800	0.820	0.820	3,359,611
2025-09-29	0.920	1.010	0.790	0.810	0.810	4,800,710
2025-09-26	0.970	1.010	0.900	0.940	0.940	1,145,885
2025-09-25	0.850	1.110	0.800	0.960	0.960	11,795,450
2025-09-24	0.680	0.890	0.680	0.880	0.880	2,345,912
2025-09-23	0.670	0.690	0.640	0.680	0.680	466,805
2025-09-22	0.640	0.650	0.630	0.650	0.650	178,800
2025-09-19	0.630	0.670	0.620	0.640	0.640	379,500
2025-09-18	0.650	0.670	0.620	0.670	0.670	76,710
2025-09-17	0.660	0.680	0.650	0.660	0.660	171,923
2025-09-16	0.670	0.680	0.660	0.660	0.660	312,410
2025-09-15	0.670	0.670	0.660	0.670	0.670	19,705
2025-09-12	0.660	0.670	0.660	0.670	0.670	151,708
2025-09-11	0.660	0.670	0.640	0.670	0.670	191,500
2025-09-10	0.660	0.660	0.630	0.660	0.660	292,810
2025-09-09	0.650	0.660	0.650	0.660	0.660	106,500
2025-09-08	0.660	0.660	0.630	0.650	0.650	321,500
2025-09-05	0.640	0.650	0.640	0.650	0.650	174,829
2025-09-04	0.620	0.660	0.620	0.650	0.650	277,966
2025-09-03	0.660	0.660	0.610	0.640	0.640	510,200
2025-09-02	0.630	0.650	0.620	0.650	0.650	581,300
2025-09-01	0.600	0.620	0.590	0.610	0.610	451,300
2025-08-29	0.560	0.690	0.560	0.590	0.590	3,666,100
2025-08-28	0.550	0.560	0.550	0.560	0.560	108,500
2025-08-27	0.560	0.570	0.540	0.560	0.560	187,000
2025-08-26	0.560	0.560	0.550	0.560	0.560	26,100
2025-08-25	0.560	0.560	0.550	0.560	0.560	109,100
2025-08-22	0.550	0.560	0.540	0.560	0.560	235,900
2025-08-21	0.560	0.560	0.550	0.560	0.560	75,600
2025-08-20	0.560	0.560	0.550	0.560	0.560	277,800
2025-08-19	0.550	0.570	0.550	0.560	0.560	69,700
2025-08-18	0.550	0.570	0.550	0.550	0.550	147,300
2025-08-15	0.570	0.570	0.550	0.560	0.560	395,600
2025-08-14	0.570	0.570	0.560	0.560	0.560	311,700
2025-08-13	0.570	0.580	0.560	0.570	0.570	208,500
2025-08-08	0.570	0.580	0.560	0.570	0.570	480,200
2025-08-07	0.570	0.570	0.560	0.560	0.560	191,900
2025-08-06	0.560	0.580	0.560	0.560	0.560	646,400
2025-08-05	0.560	0.560	0.550	0.560	0.560	123,000
2025-08-04	0.550	0.560	0.550	0.560	0.560	99,000
2025-08-01	0.560	0.570	0.550	0.560	0.560	288,000
2025-07-31	0.560	0.560	0.550	0.560	0.560	463,600
2025-07-30	0.560	0.570	0.550	0.550	0.550	633,500
2025-07-29	0.560	0.560	0.550	0.560	0.560	352,600
2025-07-25	0.570	0.570	0.560	0.560	0.560	172,800
2025-07-24	0.570	0.580	0.560	0.560	0.560	1,534,100

← NewerPage 5 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.