MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 21.30
-0.20 (-0.93%)
Jul 27, 2026, 4:35 PM ICT
MK Restaurant Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.93% | 1,081,045 |
| Jul 24, 2026 | 21.10 | 21.70 | 21.00 | 21.50 | 21.50 | 1.90% | 1,805,318 |
| Jul 23, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 1,392,821 |
| Jul 22, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -2.29% | 1,567,645 |
| Jul 21, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 0.46% | 779,471 |
| Jul 20, 2026 | 21.60 | 22.40 | 21.40 | 21.70 | 21.70 | 0.46% | 5,951,605 |
| Jul 17, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | - | 1,495,293 |
| Jul 16, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | - | 853,745 |
| Jul 15, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.60 | -0.46% | 1,778,696 |
| Jul 14, 2026 | 22.00 | 22.10 | 21.70 | 21.70 | 21.70 | -1.81% | 1,862,716 |
| Jul 13, 2026 | 21.80 | 22.20 | 21.50 | 22.10 | 22.10 | 1.38% | 2,346,653 |
| Jul 10, 2026 | 21.50 | 21.90 | 21.50 | 21.80 | 21.80 | 1.87% | 2,195,307 |
| Jul 9, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.40 | 1.42% | 1,307,604 |
| Jul 8, 2026 | 21.90 | 21.90 | 20.90 | 21.10 | 21.10 | -3.65% | 2,277,270 |
| Jul 7, 2026 | 22.10 | 22.20 | 21.50 | 21.90 | 21.90 | -0.90% | 2,835,856 |
| Jul 6, 2026 | 22.10 | 22.20 | 21.70 | 22.10 | 22.10 | - | 2,621,331 |
| Jul 3, 2026 | 22.00 | 23.10 | 22.00 | 22.10 | 22.10 | 0.91% | 10,059,856 |
| Jul 2, 2026 | 21.70 | 22.00 | 21.50 | 21.90 | 21.90 | 1.39% | 2,338,142 |
| Jul 1, 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.46% | 1,715,853 |
| Jun 30, 2026 | 21.40 | 21.90 | 21.10 | 21.70 | 21.70 | 1.88% | 4,140,320 |
| Jun 29, 2026 | 21.00 | 21.40 | 20.90 | 21.30 | 21.30 | 1.43% | 1,645,858 |
| Jun 26, 2026 | 21.00 | 21.20 | 20.90 | 21.00 | 21.00 | - | 712,646 |
| Jun 25, 2026 | 21.10 | 21.40 | 21.00 | 21.00 | 21.00 | - | 1,084,121 |
| Jun 24, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 1,442,874 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.30 | 20.60 | 20.60 | -0.48% | 1,520,074 |
| Jun 22, 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 20.70 | -2.36% | 1,904,119 |
| Jun 19, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 921,297 |
| Jun 18, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | -1.40% | 1,583,913 |
| Jun 17, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 21.50 | 0.47% | 2,212,395 |
| Jun 16, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | -0.47% | 2,086,630 |
| Jun 15, 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 3.86% | 4,263,169 |
| Jun 12, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | 0.98% | 1,440,740 |
| Jun 11, 2026 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | 0.49% | 1,780,446 |
| Jun 10, 2026 | 20.60 | 20.80 | 20.20 | 20.40 | 20.40 | -1.45% | 2,208,653 |
| Jun 9, 2026 | 20.90 | 21.10 | 20.50 | 20.70 | 20.70 | -0.48% | 1,605,460 |
| Jun 8, 2026 | 21.50 | 21.70 | 20.70 | 20.80 | 20.80 | -4.15% | 3,649,405 |
| Jun 5, 2026 | 21.10 | 21.90 | 21.10 | 21.70 | 21.70 | 3.33% | 5,801,799 |
| Jun 4, 2026 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 2,136,359 |
| Jun 2, 2026 | 20.80 | 21.20 | 20.50 | 21.20 | 21.20 | 3.41% | 2,924,822 |
| May 29, 2026 | 21.70 | 21.70 | 20.50 | 20.50 | 20.50 | -5.53% | 7,301,477 |
| May 28, 2026 | 21.60 | 21.90 | 21.30 | 21.70 | 21.70 | - | 2,364,432 |
| May 27, 2026 | 22.00 | 23.10 | 21.40 | 21.70 | 21.70 | -0.91% | 11,122,530 |
| May 26, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -2.23% | 3,887,190 |
| May 25, 2026 | 21.40 | 22.60 | 21.30 | 22.40 | 22.40 | 5.16% | 7,313,127 |
| May 22, 2026 | 21.60 | 21.80 | 21.30 | 21.30 | 21.30 | -1.39% | 2,486,231 |
| May 21, 2026 | 21.70 | 21.80 | 21.30 | 21.60 | 21.60 | 0.47% | 3,099,171 |
| May 20, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | -0.46% | 5,474,408 |
| May 19, 2026 | 20.50 | 21.70 | 20.40 | 21.60 | 21.60 | 5.37% | 7,990,231 |
| May 18, 2026 | 20.30 | 20.50 | 19.90 | 20.50 | 20.50 | - | 2,299,160 |
| May 15, 2026 | 20.80 | 20.90 | 20.10 | 20.50 | 20.50 | -0.97% | 4,979,865 |