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
2025-07-23	0.580	0.590	0.550	0.570	0.570	1,525,500
2025-07-22	0.600	0.600	0.570	0.590	0.590	531,400
2025-07-21	0.600	0.620	0.600	0.600	0.600	258,900
2025-07-18	0.590	0.620	0.590	0.600	0.600	347,600
2025-07-17	0.600	0.610	0.580	0.590	0.590	602,600
2025-07-16	0.610	0.620	0.590	0.600	0.600	491,300
2025-07-15	0.610	0.620	0.590	0.610	0.610	885,800
2025-07-14	0.590	0.620	0.590	0.610	0.610	858,100
2025-07-11	0.600	0.610	0.590	0.590	0.590	576,500
2025-07-09	0.610	0.630	0.580	0.590	0.590	1,192,400
2025-07-08	0.690	0.690	0.610	0.630	0.630	1,543,100
2025-07-07	0.670	0.700	0.670	0.680	0.680	140,900
2025-07-04	0.700	0.720	0.660	0.670	0.670	567,800
2025-07-03	0.740	0.740	0.700	0.700	0.700	1,775,900
2025-07-02	0.690	0.750	0.660	0.740	0.740	3,065,900
2025-07-01	1.000	1.000	0.710	0.710	0.710	3,145,200
2025-06-30	1.020	1.020	1.000	1.020	1.020	4,800
2025-06-27	1.000	1.020	0.990	1.020	1.020	9,500
2025-06-26	1.020	1.050	0.940	0.990	0.990	33,000
2025-06-25	1.050	1.050	1.020	1.020	1.020	9,400
2025-06-24	1.040	1.050	1.040	1.050	1.050	10,300
2025-06-23	1.000	1.050	0.990	1.050	1.050	9,000
2025-06-20	1.080	1.080	0.980	1.030	1.030	44,800
2025-06-19	1.050	1.080	1.030	1.060	1.060	8,300
2025-06-18	1.050	1.050	1.030	1.040	1.040	19,500
2025-06-17	1.070	1.090	1.050	1.050	1.050	47,500
2025-06-16	1.060	1.100	1.050	1.090	1.090	172,900
2025-06-13	1.100	1.120	1.080	1.080	1.080	21,400
2025-06-12	1.200	1.200	1.090	1.100	1.100	118,600
2025-06-11	1.250	1.250	1.180	1.190	1.190	157,300
2025-06-10	1.250	1.260	1.240	1.250	1.250	86,700
2025-06-09	1.310	1.350	1.250	1.250	1.250	415,000
2025-06-06	1.330	1.330	1.320	1.320	1.320	3,300
2025-06-05	1.360	1.360	1.360	1.360	1.360	100
2025-06-04	1.360	1.370	1.270	1.370	1.370	2,649,700
2025-05-30	1.320	1.370	1.240	1.370	1.370	4,604,800
2025-05-29	1.360	1.360	1.280	1.340	1.340	538,000
2025-05-28	1.360	1.370	1.280	1.370	1.370	762,700
2025-05-27	1.360	1.360	1.270	1.360	1.360	1,501,100
2025-05-26	1.340	1.360	1.240	1.360	1.360	1,169,000
2025-05-23	1.290	1.370	1.260	1.370	1.370	735,800
2025-05-22	1.360	1.370	1.360	1.370	1.370	20,000
2025-05-21	1.360	1.370	1.360	1.370	1.370	80,100
2025-05-20	1.310	1.370	1.260	1.370	1.370	195,200
2025-05-19	1.360	1.370	1.340	1.370	1.370	23,600
2025-05-16	1.380	1.380	1.370	1.370	1.370	1,600
2025-05-15	1.380	1.380	1.330	1.380	1.380	11,500
2025-05-14	1.320	1.370	1.300	1.370	1.370	15,400
2025-05-13	1.330	1.370	1.310	1.370	1.370	24,800
2025-05-09	1.350	1.370	1.340	1.370	1.370	21,000
2025-05-08	1.310	1.370	1.300	1.370	1.370	13,000
2025-05-07	1.370	1.370	1.350	1.370	1.370	34,200
2025-05-06	1.350	1.350	1.310	1.350	1.350	14,600
2025-05-02	1.330	1.350	1.300	1.350	1.350	636,200
2025-04-30	1.340	1.350	1.340	1.350	1.350	40,400
2025-04-29	1.340	1.350	1.300	1.350	1.350	320,600
2025-04-28	1.350	1.350	1.340	1.350	1.350	35,272
2025-04-25	1.350	1.350	1.340	1.350	1.350	165,600
2025-04-24	1.350	1.350	1.340	1.350	1.350	30,000
2025-04-23	1.350	1.350	1.350	1.350	1.350	67,000

← NewerPage 6 of 21 · 1,212 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.