MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 24.80
+1.30 (5.53%)
Sep 5, 2025, 4:37 PM ICT
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 19.50 | 20.30 | 19.30 | 20.30 | 19.87 | 4.10% | 7,903,788 |
| Jul 14, 2025 | 19.00 | 20.10 | 18.40 | 19.50 | 19.09 | 12.07% | 20,721,576 |
| Jul 11, 2025 | 17.70 | 17.70 | 17.00 | 17.40 | 17.03 | -1.14% | 2,560,194 |
| Jul 9, 2025 | 17.70 | 17.90 | 17.30 | 17.60 | 17.23 | -0.56% | 3,159,680 |
| Jul 8, 2025 | 17.10 | 17.70 | 17.00 | 17.70 | 17.33 | 2.31% | 3,149,277 |
| Jul 7, 2025 | 17.50 | 17.50 | 17.10 | 17.30 | 16.93 | -1.70% | 2,813,411 |
| Jul 4, 2025 | 16.80 | 17.80 | 16.70 | 17.60 | 17.23 | 4.76% | 5,783,647 |
| Jul 3, 2025 | 16.50 | 16.80 | 16.20 | 16.80 | 16.44 | 1.20% | 2,824,331 |
| Jul 2, 2025 | 16.10 | 16.70 | 15.80 | 16.60 | 16.25 | 3.11% | 5,387,918 |
| Jul 1, 2025 | 14.80 | 16.10 | 14.80 | 16.10 | 15.76 | 9.52% | 5,499,674 |
| Jun 30, 2025 | 14.70 | 14.90 | 14.50 | 14.70 | 14.39 | - | 1,029,998 |
| Jun 27, 2025 | 14.90 | 15.00 | 14.60 | 14.70 | 14.39 | -1.34% | 1,690,688 |
| Jun 26, 2025 | 15.00 | 15.30 | 14.70 | 14.90 | 14.58 | - | 3,210,758 |
| Jun 25, 2025 | 14.70 | 15.00 | 14.40 | 14.90 | 14.58 | 0.68% | 2,762,389 |
| Jun 24, 2025 | 14.90 | 15.00 | 14.70 | 14.80 | 14.49 | - | 1,348,149 |
| Jun 23, 2025 | 14.70 | 15.00 | 14.40 | 14.80 | 14.49 | -1.33% | 2,221,388 |