MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 30.00
-0.50 (-1.64%)
Nov 12, 2025, 2:14 PM ICT
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 30.50 | 30.75 | 29.75 | 30.00 | - | -1.64% | 4,200 |
| 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% | 1,226,643 |
| 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 |
| 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 |