MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 33.50
-0.50 (-1.47%)
Oct 17, 2025, 4:36 PM ICT
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.50 | 34.50 | 33.25 | 33.50 | 33.50 | -1.47% | 2,931,481 |
| Oct 16, 2025 | 34.75 | 35.00 | 34.00 | 34.00 | 34.00 | -2.16% | 1,803,049 |
| Oct 15, 2025 | 34.00 | 34.75 | 33.75 | 34.75 | 34.75 | 2.96% | 3,122,242 |
| Oct 14, 2025 | 32.75 | 34.50 | 32.75 | 33.75 | 33.75 | 3.05% | 3,879,247 |
| Oct 10, 2025 | 33.50 | 33.50 | 32.75 | 32.75 | 32.75 | -1.50% | 2,410,276 |
| Oct 9, 2025 | 34.25 | 35.25 | 33.25 | 33.25 | 33.25 | -2.92% | 8,644,183 |
| Oct 8, 2025 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | - | 2,234,495 |
| Oct 7, 2025 | 34.00 | 34.75 | 33.75 | 34.25 | 34.25 | 1.48% | 2,476,428 |
| Oct 6, 2025 | 33.75 | 34.25 | 33.50 | 33.75 | 33.75 | - | 1,689,257 |
| Oct 3, 2025 | 33.75 | 34.25 | 33.25 | 33.75 | 33.75 | 0.75% | 1,874,884 |
| Oct 2, 2025 | 34.00 | 34.25 | 32.50 | 33.50 | 33.50 | -1.47% | 4,605,601 |
| Oct 1, 2025 | 34.25 | 34.75 | 33.75 | 34.00 | 34.00 | - | 3,259,608 |
| Sep 30, 2025 | 34.25 | 34.75 | 33.50 | 34.00 | 34.00 | - | 2,776,656 |
| Sep 29, 2025 | 34.50 | 34.50 | 33.75 | 34.00 | 34.00 | -0.73% | 2,252,507 |
| 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 |