MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 34.25
-0.50 (-1.44%)
Sep 26, 2025, 4:37 PM ICT
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.75 | 35.00 | 33.75 | 34.25 | 34.25 | -1.44% | 4,824,155 |
| Sep 25, 2025 | 32.75 | 35.25 | 32.75 | 34.75 | 34.75 | 6.92% | 13,765,875 |
| Sep 24, 2025 | 30.50 | 32.50 | 30.25 | 32.50 | 32.50 | 6.56% | 6,872,833 |
| Sep 23, 2025 | 31.50 | 31.50 | 30.25 | 30.50 | 30.50 | -2.40% | 6,759,104 |
| Sep 22, 2025 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | -2.34% | 2,525,239 |
| Sep 19, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 3,400,653 |
| Sep 18, 2025 | 32.50 | 32.50 | 31.25 | 31.50 | 31.50 | - | 8,221,024 |
| Sep 17, 2025 | 29.50 | 32.00 | 29.50 | 31.50 | 31.50 | 7.69% | 14,265,129 |
| Sep 16, 2025 | 28.50 | 29.50 | 28.25 | 29.25 | 29.25 | 2.63% | 5,105,084 |
| Sep 15, 2025 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | - | 1,750,900 |
| Sep 12, 2025 | 28.75 | 29.00 | 28.00 | 28.50 | 28.50 | - | 2,786,326 |
| Sep 11, 2025 | 28.00 | 29.00 | 27.25 | 28.50 | 28.50 | 3.64% | 7,237,379 |
| Sep 10, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | - | 5,392,686 |
| Sep 9, 2025 | 26.00 | 27.50 | 26.00 | 27.50 | 27.50 | 5.77% | 10,055,345 |
| Sep 8, 2025 | 25.25 | 26.00 | 25.00 | 26.00 | 26.00 | 4.84% | 7,438,700 |
| Sep 5, 2025 | 23.60 | 25.25 | 23.60 | 24.80 | 24.80 | 5.53% | 11,170,064 |
| Sep 4, 2025 | 23.80 | 24.10 | 23.30 | 23.50 | 23.50 | -0.42% | 5,127,001 |
| Sep 3, 2025 | 22.60 | 23.60 | 22.20 | 23.60 | 23.60 | 3.51% | 5,875,029 |
| Sep 2, 2025 | 22.30 | 22.80 | 22.20 | 22.80 | 22.80 | 2.24% | 2,178,664 |
| Sep 1, 2025 | 22.00 | 22.90 | 21.80 | 22.30 | 22.30 | 3.24% | 6,985,140 |
| Aug 29, 2025 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -2.70% | 2,770,046 |
| Aug 28, 2025 | 22.50 | 22.70 | 22.00 | 22.20 | 22.20 | -0.89% | 3,550,618 |
| Aug 27, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -2.61% | 3,198,282 |
| Aug 26, 2025 | 23.10 | 23.20 | 22.70 | 23.00 | 23.00 | -2.54% | 2,840,978 |
| Aug 25, 2025 | 23.50 | 23.80 | 23.40 | 23.60 | 23.10 | 0.43% | 2,341,336 |
| Aug 22, 2025 | 23.50 | 23.60 | 23.20 | 23.50 | 23.00 | - | 1,529,748 |
| Aug 21, 2025 | 23.60 | 24.50 | 23.50 | 23.50 | 23.00 | - | 4,722,918 |
| Aug 20, 2025 | 23.60 | 23.70 | 22.90 | 23.50 | 23.00 | -0.42% | 4,095,244 |
| Aug 19, 2025 | 23.50 | 24.00 | 23.50 | 23.60 | 23.10 | 0.43% | 1,902,625 |
| Aug 18, 2025 | 23.70 | 23.70 | 23.40 | 23.50 | 23.00 | -0.84% | 2,250,870 |
| Aug 15, 2025 | 24.40 | 24.40 | 23.30 | 23.70 | 23.20 | -2.07% | 4,702,792 |
| Aug 14, 2025 | 24.60 | 24.60 | 23.80 | 24.20 | 23.69 | -3.20% | 9,439,440 |
| Aug 13, 2025 | 25.00 | 25.25 | 24.60 | 25.00 | 24.47 | 0.81% | 3,845,412 |
| Aug 8, 2025 | 24.60 | 25.25 | 24.30 | 24.80 | 24.27 | 1.22% | 2,953,182 |
| Aug 7, 2025 | 25.00 | 25.25 | 24.40 | 24.50 | 23.98 | -2.00% | 4,419,536 |
| Aug 6, 2025 | 25.50 | 26.00 | 24.50 | 25.00 | 24.47 | -0.99% | 9,955,103 |
| Aug 5, 2025 | 22.30 | 25.25 | 22.30 | 25.25 | 24.72 | 13.74% | 14,484,088 |
| Aug 4, 2025 | 22.50 | 22.60 | 22.10 | 22.20 | 21.73 | -1.33% | 4,211,738 |
| Aug 1, 2025 | 23.50 | 23.70 | 22.30 | 22.50 | 22.02 | -3.02% | 7,975,714 |
| Jul 31, 2025 | 23.40 | 24.00 | 23.20 | 23.20 | 22.71 | -0.85% | 6,277,439 |
| Jul 30, 2025 | 22.80 | 23.60 | 22.50 | 23.40 | 22.90 | 3.54% | 9,054,381 |
| Jul 29, 2025 | 21.80 | 22.90 | 21.50 | 22.60 | 22.12 | 3.67% | 8,209,677 |
| Jul 25, 2025 | 21.70 | 22.20 | 21.50 | 21.80 | 21.34 | 0.46% | 6,667,752 |
| Jul 24, 2025 | 21.40 | 21.70 | 21.00 | 21.70 | 21.24 | 1.88% | 6,851,684 |
| Jul 23, 2025 | 20.10 | 21.30 | 20.00 | 21.30 | 20.85 | 5.97% | 7,933,520 |
| Jul 22, 2025 | 20.30 | 20.30 | 19.90 | 20.10 | 19.67 | -0.99% | 3,368,484 |
| Jul 21, 2025 | 20.80 | 20.80 | 19.80 | 20.30 | 19.87 | -2.40% | 7,733,101 |
| Jul 18, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.36 | 1.46% | 3,435,793 |
| Jul 17, 2025 | 20.40 | 21.20 | 20.40 | 20.50 | 20.07 | 0.49% | 7,538,805 |
| Jul 16, 2025 | 20.20 | 20.70 | 19.90 | 20.40 | 19.97 | 0.49% | 8,132,104 |