MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 20.10
+0.10 (0.50%)
Oct 8, 2026, 11:57 AM ICT
MK Restaurant Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | 0.50% | 87,320 |
| Oct 7, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 245,195 |
| Oct 6, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 333,607 |
| Oct 5, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 243,580 |
| Oct 2, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 120,971 |
| Oct 1, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | -0.98% | 499,832 |
| Sep 30, 2026 | 20.50 | 20.60 | 20.10 | 20.40 | 20.40 | -0.49% | 1,368,995 |
| Sep 29, 2026 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 420,804 |
| Sep 28, 2026 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 469,452 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 368,094 |
| Sep 24, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 249,742 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 513,870 |
| Sep 22, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 497,614 |
| Sep 21, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 586,679 |
| Sep 18, 2026 | 21.10 | 21.20 | 20.90 | 21.20 | 21.20 | 0.47% | 444,983 |
| Sep 17, 2026 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | 0.96% | 328,308 |
| Sep 16, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | -0.48% | 771,557 |
| Sep 15, 2026 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | - | 469,305 |
| Sep 14, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 758,340 |
| Sep 11, 2026 | 21.10 | 21.30 | 20.70 | 21.20 | 21.20 | - | 1,475,476 |
| Sep 10, 2026 | 21.10 | 21.20 | 20.90 | 21.20 | 21.20 | - | 572,752 |
| Sep 9, 2026 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 368,586 |
| Sep 8, 2026 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | - | 295,676 |
| Sep 7, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 348,474 |
| Sep 4, 2026 | 21.00 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 681,560 |
| Sep 3, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | - | 815,476 |
| Sep 2, 2026 | 21.10 | 21.10 | 20.70 | 21.00 | 21.00 | -0.47% | 1,471,044 |
| Sep 1, 2026 | 21.40 | 21.60 | 21.00 | 21.10 | 21.10 | -0.94% | 1,613,811 |
| Aug 31, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 875,191 |
| Aug 28, 2026 | 21.10 | 21.50 | 21.00 | 21.40 | 21.40 | 1.42% | 1,336,570 |
| Aug 27, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 1,509,505 |
| Aug 26, 2026 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 840,815 |
| Aug 25, 2026 | 21.90 | 21.90 | 21.40 | 21.70 | 21.30 | - | 1,301,991 |
| Aug 24, 2026 | 21.80 | 21.90 | 21.60 | 21.70 | 21.30 | -0.91% | 977,818 |
| Aug 21, 2026 | 22.30 | 22.30 | 21.70 | 21.90 | 21.50 | -1.79% | 2,292,216 |
| Aug 20, 2026 | 22.20 | 22.50 | 22.00 | 22.30 | 21.89 | 1.83% | 1,980,193 |
| Aug 19, 2026 | 22.70 | 22.70 | 21.90 | 21.90 | 21.50 | -3.10% | 3,877,936 |
| Aug 18, 2026 | 22.40 | 23.20 | 22.20 | 22.60 | 22.18 | 1.80% | 9,117,283 |
| Aug 17, 2026 | 21.50 | 22.20 | 21.40 | 22.20 | 21.79 | 2.78% | 2,201,503 |
| Aug 14, 2026 | 21.40 | 22.40 | 21.30 | 21.60 | 21.20 | 3.35% | 8,835,958 |
| Aug 13, 2026 | 21.00 | 21.20 | 20.90 | 20.90 | 20.51 | -0.48% | 1,054,760 |
| Aug 11, 2026 | 21.10 | 21.20 | 21.00 | 21.00 | 20.61 | -0.94% | 1,175,623 |
| Aug 10, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 20.81 | -0.93% | 470,320 |
| Aug 7, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.01 | - | 365,855 |
| Aug 6, 2026 | 21.40 | 21.40 | 21.30 | 21.40 | 21.01 | - | 312,292 |
| Aug 5, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.01 | - | 359,181 |
| Aug 4, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.01 | -1.38% | 964,221 |
| Aug 3, 2026 | 21.60 | 21.80 | 21.40 | 21.70 | 21.30 | 1.40% | 985,661 |
| Jul 31, 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 21.01 | -0.47% | 744,290 |
| Jul 30, 2026 | 21.20 | 21.50 | 21.00 | 21.50 | 21.10 | 0.94% | 1,121,081 |