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
2025-04-22	1.350	1.350	1.350	1.350	1.350	100
2025-04-21	1.420	1.420	1.390	1.390	1.390	400
2025-04-18	1.400	1.400	1.400	1.400	1.400	200
2025-04-17	1.440	1.440	1.440	1.440	1.440	200
2025-04-16	1.420	1.420	1.420	1.420	1.420	0
2025-04-11	1.420	1.420	1.350	1.420	1.420	5,600
2025-04-10	1.440	1.450	1.440	1.450	1.450	27,500
2025-04-09	1.410	1.420	1.380	1.420	1.420	28,900
2025-04-08	1.380	1.410	1.380	1.410	1.410	31,100
2025-04-04	1.350	1.420	1.350	1.420	1.420	156,200
2025-04-03	1.400	1.420	1.400	1.420	1.420	18,400
2025-04-02	1.370	1.420	1.370	1.420	1.420	53,500
2025-04-01	1.380	1.420	1.380	1.420	1.420	32,000
2025-03-31	1.360	1.420	1.310	1.420	1.420	75,600
2025-03-28	1.420	1.420	1.420	1.420	1.420	0
2025-03-27	1.370	1.420	1.370	1.420	1.420	140,300
2025-03-26	1.400	1.420	1.400	1.420	1.420	14,800
2025-03-25	1.450	1.450	1.370	1.420	1.420	100,800
2025-03-24	1.400	1.420	1.400	1.420	1.420	122,100
2025-03-21	1.420	1.480	1.380	1.420	1.420	82,500
2025-03-20	1.400	1.420	1.380	1.380	1.380	11,000
2025-03-19	1.380	1.420	1.370	1.420	1.420	68,800
2025-03-18	1.380	1.420	1.360	1.420	1.420	70,500
2025-03-17	1.400	1.400	1.400	1.400	1.400	2,800
2025-03-14	1.400	1.410	1.400	1.410	1.410	2,900
2025-03-13	1.390	1.420	1.390	1.420	1.420	111,800
2025-03-12	1.400	1.420	1.390	1.420	1.420	128,400
2025-03-11	1.420	1.440	1.400	1.430	1.430	77,800
2025-03-10	1.410	1.420	1.370	1.420	1.420	160,200
2025-03-07	1.390	1.450	1.390	1.450	1.450	102,500
2025-03-06	1.460	1.460	1.390	1.450	1.450	3,600
2025-03-05	1.360	1.460	1.360	1.460	1.460	7,700
2025-03-04	1.440	1.440	1.380	1.420	1.420	49,000
2025-03-03	1.460	1.480	1.380	1.380	1.380	26,500
2025-02-28	1.400	1.400	1.380	1.380	1.380	22,400
2025-02-27	1.480	1.480	1.470	1.480	1.480	17,400
2025-02-26	1.480	1.480	1.430	1.430	1.430	2,300
2025-02-25	1.480	1.480	1.480	1.480	1.480	0
2025-02-24	1.410	1.480	1.410	1.480	1.480	6,400
2025-02-21	1.420	1.420	1.420	1.420	1.420	31,900
2025-02-20	1.440	1.500	1.440	1.500	1.500	2,200
2025-02-19	1.420	1.500	1.420	1.500	1.500	5,300
2025-02-18	1.520	1.520	1.420	1.420	1.420	7,100
2025-02-17	1.520	1.520	1.460	1.460	1.460	11,600
2025-02-14	1.450	1.530	1.450	1.460	1.460	1,600
2025-02-13	1.440	1.520	1.440	1.450	1.450	13,400
2025-02-11	1.500	1.530	1.420	1.500	1.500	30,200
2025-02-10	1.440	1.500	1.440	1.500	1.500	8,900
2025-02-07	1.500	1.500	1.500	1.500	1.500	1,500
2025-02-06	1.420	1.440	1.420	1.420	1.420	51,100
2025-02-05	1.460	1.460	1.450	1.450	1.450	4,500
2025-02-04	1.530	1.530	1.510	1.510	1.510	2,500
2025-02-03	1.460	1.500	1.460	1.500	1.500	400
2025-01-31	1.530	1.530	1.500	1.500	1.500	500
2025-01-30	1.530	1.530	1.530	1.530	1.530	200
2025-01-29	1.490	1.520	1.490	1.520	1.520	52,100
2025-01-28	1.460	1.520	1.460	1.520	1.520	9,400
2025-01-27	1.460	1.520	1.460	1.460	1.460	15,700
2025-01-24	1.430	1.520	1.430	1.520	1.520	3,100
2025-01-23	1.520	1.520	1.430	1.440	1.440	13,300

← NewerPage 7 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.