MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 18.40
-0.40 (-2.13%)
At close: Dec 26, 2025
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 19.10 | 19.30 | 18.70 | 18.90 | 18.90 | -1.56% | 2,084,672 |
| Dec 15, 2025 | 18.80 | 19.50 | 18.60 | 19.20 | 19.20 | 0.52% | 5,087,841 |
| Dec 12, 2025 | 18.80 | 19.20 | 18.70 | 19.10 | 19.10 | 2.69% | 3,716,771 |
| Dec 11, 2025 | 19.30 | 19.30 | 18.50 | 18.60 | 18.60 | -3.63% | 4,315,693 |
| Dec 9, 2025 | 19.10 | 19.50 | 18.70 | 19.30 | 19.30 | 0.52% | 4,495,665 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.00 | 19.20 | 19.20 | -3.03% | 3,817,288 |
| Dec 4, 2025 | 20.00 | 20.60 | 19.50 | 19.80 | 19.80 | -1.00% | 7,891,715 |
| Dec 3, 2025 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | -3.38% | 3,497,256 |
| Dec 2, 2025 | 21.40 | 21.40 | 20.60 | 20.70 | 20.70 | -2.82% | 3,171,383 |
| Dec 1, 2025 | 21.70 | 21.70 | 21.00 | 21.30 | 21.30 | -0.93% | 3,487,110 |
| Nov 28, 2025 | 21.70 | 22.20 | 21.40 | 21.50 | 21.50 | -0.92% | 4,076,431 |
| Nov 27, 2025 | 22.50 | 22.60 | 21.70 | 21.70 | 21.70 | -3.56% | 3,324,394 |
| Nov 26, 2025 | 22.60 | 22.70 | 21.90 | 22.50 | 22.50 | - | 4,322,287 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.30 | 22.50 | 22.50 | -1.32% | 2,929,232 |
| Nov 24, 2025 | 23.50 | 23.60 | 22.60 | 22.80 | 22.80 | -2.56% | 9,741,697 |
| Nov 21, 2025 | 23.20 | 23.70 | 23.10 | 23.40 | 23.40 | -0.43% | 4,021,855 |
| Nov 20, 2025 | 22.80 | 23.60 | 22.80 | 23.50 | 23.50 | 3.52% | 6,439,435 |
| Nov 19, 2025 | 22.80 | 23.50 | 22.70 | 22.70 | 22.70 | 0.89% | 5,852,116 |
| Nov 18, 2025 | 23.00 | 23.40 | 22.50 | 22.50 | 22.50 | -2.60% | 6,675,706 |
| Nov 17, 2025 | 23.90 | 24.00 | 22.20 | 23.10 | 23.10 | -4.94% | 14,579,700 |
| Nov 14, 2025 | 24.40 | 24.60 | 23.60 | 24.30 | 24.30 | -0.41% | 6,432,707 |
| Nov 13, 2025 | 26.25 | 28.00 | 23.30 | 24.40 | 24.40 | -17.29% | 21,973,650 |
| Nov 12, 2025 | 30.50 | 30.75 | 28.75 | 29.50 | 29.50 | -3.28% | 3,558,059 |
| Nov 11, 2025 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -2.40% | 1,880,666 |
| Nov 10, 2025 | 30.25 | 31.50 | 30.25 | 31.25 | 31.25 | 2.46% | 1,723,085 |
| Nov 7, 2025 | 32.25 | 32.25 | 30.50 | 30.50 | 30.50 | -5.43% | 3,339,220 |
| Nov 6, 2025 | 32.25 | 32.50 | 31.75 | 32.25 | 32.25 | 3.20% | 2,019,628 |
| Nov 5, 2025 | 31.75 | 32.00 | 31.00 | 31.25 | 31.25 | -1.57% | 1,226,843 |
| Nov 4, 2025 | 32.75 | 33.25 | 31.75 | 31.75 | 31.75 | -2.31% | 2,514,210 |
| Nov 3, 2025 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | -0.76% | 1,673,336 |
| Oct 31, 2025 | 32.50 | 32.75 | 31.75 | 32.75 | 32.75 | 1.55% | 1,334,951 |
| Oct 30, 2025 | 31.75 | 32.25 | 31.75 | 32.25 | 32.25 | 0.78% | 937,661 |
| Oct 29, 2025 | 32.50 | 33.00 | 31.75 | 32.00 | 32.00 | -1.54% | 1,915,672 |
| Oct 28, 2025 | 32.25 | 33.25 | 31.75 | 32.50 | 32.50 | 0.78% | 2,434,951 |
| Oct 27, 2025 | 32.25 | 33.25 | 32.25 | 32.25 | 32.25 | 1.57% | 3,243,870 |
| Oct 24, 2025 | 33.50 | 33.50 | 31.75 | 31.75 | 31.75 | -4.51% | 2,131,261 |
| Oct 22, 2025 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | - | 939,855 |
| Oct 21, 2025 | 33.75 | 33.75 | 33.00 | 33.25 | 33.25 | -1.48% | 2,503,978 |
| Oct 20, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.75 | 0.75% | 1,361,585 |
| 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 |