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
2025-01-22	1.520	1.520	1.450	1.450	1.450	1,400
2025-01-21	1.490	1.520	1.430	1.430	1.430	3,300
2025-01-20	1.450	1.500	1.420	1.500	1.500	188,000
2025-01-17	1.490	1.520	1.480	1.500	1.500	2,700
2025-01-16	1.550	1.550	1.450	1.500	1.500	51,600
2025-01-15	1.550	1.550	1.500	1.500	1.500	1,600
2025-01-14	1.550	1.550	1.500	1.500	1.500	2,400
2025-01-13	1.600	1.600	1.510	1.510	1.510	37,100
2025-01-10	1.480	1.600	1.430	1.600	1.600	34,700
2025-01-09	1.540	1.540	1.480	1.480	1.480	8,000
2025-01-08	1.520	1.520	1.480	1.480	1.480	1,100
2025-01-07	1.490	1.520	1.480	1.520	1.520	10,900
2025-01-06	1.420	1.520	1.420	1.520	1.520	2,600
2025-01-03	1.520	1.520	1.510	1.520	1.520	2,100
2025-01-02	1.520	1.520	1.490	1.490	1.490	10,500
2024-12-30	1.500	1.530	1.490	1.530	1.530	50,016,000
2024-12-27	1.490	1.500	1.480	1.500	1.500	6,200
2024-12-26	1.500	1.500	1.460	1.500	1.500	13,900
2024-12-25	1.500	1.540	1.420	1.460	1.460	47,500
2024-12-24	1.530	1.540	1.340	1.500	1.500	217,800
2024-12-23	1.530	1.530	1.530	1.530	1.530	11,100
2024-12-20	1.600	1.600	1.490	1.530	1.530	61,400
2024-12-19	1.610	1.610	1.580	1.580	1.580	18,600
2024-12-18	1.610	1.610	1.600	1.610	1.610	4,700
2024-12-17	1.610	1.610	1.610	1.610	1.610	2,300
2024-12-16	1.620	1.620	1.610	1.610	1.610	11,300
2024-12-13	1.610	1.610	1.610	1.610	1.610	38,400
2024-12-12	1.630	1.630	1.600	1.600	1.600	69,100
2024-12-11	1.650	1.650	1.610	1.610	1.610	24,000
2024-12-09	1.600	1.680	1.600	1.640	1.640	219,300
2024-12-06	1.650	1.680	1.600	1.630	1.630	382,300
2024-12-04	1.650	1.650	1.630	1.630	1.630	36,700
2024-12-03	1.650	1.680	1.630	1.660	1.660	137,500
2024-12-02	1.630	1.650	1.620	1.620	1.620	41,300
2024-11-29	1.690	1.690	1.620	1.630	1.630	15,700
2024-11-28	1.610	1.700	1.610	1.690	1.690	37,800
2024-11-27	1.670	1.670	1.620	1.640	1.640	38,800
2024-11-26	1.710	1.710	1.620	1.630	1.630	247,700
2024-11-25	1.760	1.760	1.720	1.730	1.730	226,700
2024-11-22	1.770	1.780	1.720	1.780	1.780	209,900
2024-11-21	1.780	1.820	1.770	1.780	1.780	160,400
2024-11-20	1.780	1.790	1.740	1.790	1.790	147,700
2024-11-19	1.800	1.820	1.770	1.790	1.790	197,200
2024-11-18	1.840	1.840	1.790	1.790	1.790	112,900
2024-11-15	1.830	1.900	1.810	1.840	1.840	1,307,100
2024-11-14	1.810	1.840	1.810	1.840	1.840	181,200
2024-11-13	1.800	1.810	1.800	1.800	1.800	73,500
2024-11-12	1.800	1.800	1.760	1.760	1.760	44,200
2024-11-11	1.760	1.790	1.750	1.750	1.750	71,800
2024-11-08	1.840	1.840	1.790	1.790	1.790	24,800
2024-11-07	1.800	1.840	1.800	1.830	1.830	54,200
2024-11-06	1.830	1.840	1.800	1.830	1.830	54,500
2024-11-05	1.840	1.850	1.780	1.800	1.800	69,400
2024-11-04	1.820	1.820	1.820	1.820	1.820	8,800
2024-11-01	1.800	1.810	1.800	1.810	1.810	6,600
2024-10-31	1.730	1.830	1.730	1.800	1.800	127,300
2024-10-30	1.790	1.800	1.730	1.780	1.780	233,400
2024-10-29	1.830	1.830	1.830	1.830	1.830	0
2024-10-28	1.830	1.920	1.800	1.830	1.830	541,500
2024-10-25	1.760	1.760	1.760	1.760	1.760	0

← NewerPage 8 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.