MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 22.30
-1.50 (-6.30%)
At close: Feb 27, 2026
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.20 | 22.50 | 21.00 | 22.30 | 22.30 | -6.30% | 20,307,090 |
| Feb 26, 2026 | 23.90 | 24.10 | 23.40 | 23.80 | 23.80 | - | 3,299,318 |
| Feb 25, 2026 | 24.40 | 24.50 | 23.70 | 23.80 | 23.80 | -0.83% | 5,203,682 |
| Feb 24, 2026 | 23.10 | 24.10 | 22.60 | 24.00 | 24.00 | 4.35% | 7,360,495 |
| Feb 23, 2026 | 24.40 | 24.70 | 22.40 | 23.00 | 23.00 | -4.56% | 9,088,175 |
| Feb 20, 2026 | 24.30 | 24.80 | 23.70 | 24.10 | 24.10 | -0.82% | 8,216,923 |
| Feb 19, 2026 | 23.10 | 25.25 | 23.10 | 24.30 | 24.30 | 6.11% | 12,679,160 |
| Feb 18, 2026 | 21.30 | 23.30 | 21.30 | 22.90 | 22.90 | 7.51% | 13,986,010 |
| Feb 17, 2026 | 20.30 | 21.30 | 20.10 | 21.30 | 21.30 | 5.97% | 8,002,826 |
| Feb 16, 2026 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 2,158,895 |
| Feb 13, 2026 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | 5,297,613 |
| Feb 12, 2026 | 20.20 | 20.60 | 19.80 | 20.60 | 20.60 | -0.48% | 6,609,615 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -2.36% | 4,270,773 |
| Feb 10, 2026 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | 2.91% | 6,063,392 |
| Feb 9, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | - | 3,887,580 |
| Feb 6, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | - | 3,487,046 |
| Feb 5, 2026 | 20.40 | 21.10 | 20.30 | 20.60 | 20.60 | 0.49% | 7,780,696 |
| Feb 4, 2026 | 20.70 | 20.80 | 20.10 | 20.50 | 20.50 | - | 7,517,642 |
| Feb 3, 2026 | 18.90 | 20.70 | 18.90 | 20.50 | 20.50 | 9.04% | 10,199,830 |
| Feb 2, 2026 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | - | 1,531,913 |
| Jan 30, 2026 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | - | 1,867,491 |
| Jan 29, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -2.08% | 2,693,239 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.80 | 19.20 | 19.20 | -0.52% | 2,330,260 |
| Jan 27, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.66% | 1,951,583 |
| Jan 26, 2026 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 2,266,173 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.60 | 18.80 | 18.80 | -3.59% | 3,627,604 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.10 | 19.50 | 19.50 | -1.02% | 3,718,347 |
| Jan 21, 2026 | 19.60 | 19.90 | 19.20 | 19.70 | 19.70 | 0.51% | 3,803,751 |
| Jan 20, 2026 | 19.60 | 20.00 | 19.60 | 19.60 | 19.60 | - | 4,425,520 |
| Jan 19, 2026 | 18.80 | 19.60 | 18.50 | 19.60 | 19.60 | 3.70% | 5,095,694 |
| Jan 16, 2026 | 18.80 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 3,540,237 |
| Jan 15, 2026 | 17.30 | 18.30 | 17.10 | 18.30 | 18.30 | 6.40% | 3,371,507 |
| Jan 14, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 1,370,779 |
| Jan 13, 2026 | 17.80 | 17.80 | 17.00 | 17.10 | 17.10 | -3.39% | 2,680,076 |
| Jan 12, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | 2,173,572 |
| Jan 9, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 1,890,849 |
| Jan 8, 2026 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | -2.69% | 3,639,432 |
| Jan 7, 2026 | 18.20 | 18.90 | 18.20 | 18.60 | 18.60 | 2.20% | 3,998,327 |
| Jan 6, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 1,566,832 |
| Jan 5, 2026 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | 1.10% | 2,035,542 |
| Dec 30, 2025 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | 2,557,131 |
| Dec 29, 2025 | 18.40 | 18.60 | 18.20 | 18.30 | 18.30 | -0.54% | 1,498,235 |
| Dec 26, 2025 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -2.13% | 2,914,637 |
| Dec 25, 2025 | 19.10 | 19.10 | 18.60 | 18.80 | 18.80 | -1.05% | 2,094,491 |
| Dec 24, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 1.06% | 1,782,230 |
| Dec 23, 2025 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | 0.53% | 2,338,986 |
| Dec 22, 2025 | 18.60 | 18.90 | 18.50 | 18.70 | 18.70 | - | 1,148,938 |
| Dec 19, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 2.19% | 1,336,588 |
| Dec 18, 2025 | 18.70 | 18.90 | 18.30 | 18.30 | 18.30 | -2.14% | 2,854,246 |
| Dec 17, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 1,948,365 |