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
2024-10-24	1.750	1.810	1.750	1.760	1.760	156,600
2024-10-22	1.800	1.800	1.800	1.800	1.800	0
2024-10-21	1.740	1.850	1.740	1.800	1.800	247,300
2024-10-18	1.770	1.840	1.750	1.760	1.760	490,800
2024-10-17	1.730	1.770	1.730	1.750	1.750	235,200
2024-10-16	1.680	1.680	1.680	1.680	1.680	0
2024-10-15	1.700	1.700	1.670	1.680	1.680	49,900
2024-10-11	1.710	1.710	1.690	1.690	1.690	93,900
2024-10-10	1.620	1.780	1.620	1.700	1.700	473,800
2024-10-09	1.620	1.650	1.610	1.620	1.620	35,400
2024-10-08	1.620	1.620	1.610	1.610	1.610	46,500
2024-10-07	1.610	1.630	1.610	1.610	1.610	43,000
2024-10-04	1.630	1.630	1.630	1.630	1.630	0
2024-10-03	1.640	1.740	1.610	1.630	1.630	1,012,200
2024-10-02	1.630	1.640	1.610	1.620	1.620	113,400
2024-10-01	1.610	1.650	1.610	1.620	1.620	109,900
2024-09-30	1.610	1.620	1.590	1.600	1.600	48,300
2024-09-27	1.610	1.610	1.610	1.610	1.610	0
2024-09-26	1.580	1.610	1.580	1.610	1.610	87,200
2024-09-25	1.620	1.630	1.580	1.590	1.590	283,100
2024-09-24	1.600	1.620	1.600	1.600	1.600	178,000
2024-09-23	1.630	1.630	1.590	1.600	1.600	92,000
2024-09-20	1.630	1.640	1.590	1.620	1.620	262,510
2024-09-19	1.600	1.650	1.600	1.620	1.620	579,800
2024-09-18	1.600	1.600	1.590	1.600	1.600	470,818
2024-09-17	1.620	1.620	1.590	1.590	1.590	187,902
2024-09-16	1.620	1.620	1.580	1.600	1.600	246,482
2024-09-13	1.620	1.620	1.560	1.580	1.580	73,790
2024-09-12	1.580	1.620	1.580	1.590	1.590	22,271
2024-09-11	1.640	1.640	1.570	1.570	1.570	339,105
2024-09-10	1.650	1.660	1.620	1.630	1.630	514,602
2024-09-09	1.720	1.740	1.650	1.650	1.650	686,102
2024-09-06	1.800	1.800	1.730	1.750	1.750	233,607
2024-09-05	1.780	1.880	1.740	1.780	1.780	4,061,151
2024-09-04	1.830	1.900	1.700	1.770	1.770	2,747,350
2024-09-03	1.550	1.890	1.550	1.890	1.890	3,128,367
2024-09-02	1.450	1.450	1.440	1.450	1.450	8,802
2024-08-30	1.450	1.450	1.420	1.440	1.440	27,107
2024-08-29	1.450	1.460	1.450	1.450	1.450	5,308
2024-08-28	1.460	1.470	1.440	1.450	1.450	17,700
2024-08-27	1.490	1.490	1.460	1.460	1.460	25,673
2024-08-26	1.490	1.490	1.490	1.490	1.490	6,160
2024-08-23	1.520	1.520	1.490	1.490	1.490	10,300
2024-08-21	1.520	1.520	1.500	1.500	1.500	5,404
2024-08-20	1.500	1.500	1.500	1.500	1.500	10,111
2024-08-19	1.420	1.500	1.420	1.500	1.500	82,200
2024-08-16	1.320	1.410	1.300	1.410	1.410	21,800
2024-08-15	1.420	1.420	1.320	1.320	1.320	15,503
2024-08-14	1.340	1.400	1.310	1.310	1.310	51,100
2024-08-13	1.420	1.420	1.340	1.340	1.340	24,600
2024-08-09	1.390	1.390	1.390	1.390	1.390	6,329
2024-08-08	1.420	1.440	1.400	1.410	1.410	119,400
2024-08-07	1.540	1.540	1.460	1.460	1.460	33,700
2024-08-06	1.440	1.540	1.440	1.540	1.540	4,507
2024-08-05	1.510	1.510	1.460	1.460	1.460	21,800
2024-08-02	1.590	1.590	1.500	1.510	1.510	37,109
2024-08-01	1.620	1.620	1.600	1.600	1.600	200
2024-07-31	1.500	1.580	1.500	1.580	1.580	211
2024-07-26	1.540	1.600	1.490	1.600	1.600	74,400
2024-07-25	1.620	1.620	1.610	1.610	1.610	2,200

← NewerPage 9 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.