MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 21.10
-0.40 (-1.86%)
Aug 27, 2026, 4:38 PM ICT
MK Restaurant Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 21.40 | 21.40 | 21.10 | 21.30 | 20.91 | -0.93% | 1,081,045 |
| Jul 24, 2026 | 21.10 | 21.70 | 21.00 | 21.50 | 21.10 | 1.90% | 1,805,318 |
| Jul 23, 2026 | 21.40 | 21.50 | 21.10 | 21.10 | 20.71 | -0.94% | 1,392,821 |
| Jul 22, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 20.91 | -2.29% | 1,567,645 |
| Jul 21, 2026 | 21.70 | 21.90 | 21.70 | 21.80 | 21.40 | 0.46% | 779,471 |
| Jul 20, 2026 | 21.60 | 22.40 | 21.40 | 21.70 | 21.30 | 0.46% | 5,951,605 |
| Jul 17, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.20 | - | 1,495,293 |
| Jul 16, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.20 | - | 853,745 |
| Jul 15, 2026 | 22.00 | 22.00 | 21.50 | 21.60 | 21.20 | -0.46% | 1,778,696 |
| Jul 14, 2026 | 22.00 | 22.10 | 21.70 | 21.70 | 21.30 | -1.81% | 1,862,716 |
| Jul 13, 2026 | 21.80 | 22.20 | 21.50 | 22.10 | 21.69 | 1.38% | 2,346,653 |
| Jul 10, 2026 | 21.50 | 21.90 | 21.50 | 21.80 | 21.40 | 1.87% | 2,195,307 |
| Jul 9, 2026 | 20.90 | 21.50 | 20.90 | 21.40 | 21.01 | 1.42% | 1,307,604 |
| Jul 8, 2026 | 21.90 | 21.90 | 20.90 | 21.10 | 20.71 | -3.65% | 2,277,270 |
| Jul 7, 2026 | 22.10 | 22.20 | 21.50 | 21.90 | 21.50 | -0.90% | 2,835,856 |
| Jul 6, 2026 | 22.10 | 22.20 | 21.70 | 22.10 | 21.69 | - | 2,621,331 |
| Jul 3, 2026 | 22.00 | 23.10 | 22.00 | 22.10 | 21.69 | 0.91% | 10,059,856 |
| Jul 2, 2026 | 21.70 | 22.00 | 21.50 | 21.90 | 21.50 | 1.39% | 2,338,142 |
| Jul 1, 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 21.20 | -0.46% | 1,715,853 |
| Jun 30, 2026 | 21.40 | 21.90 | 21.10 | 21.70 | 21.30 | 1.88% | 4,140,320 |
| Jun 29, 2026 | 21.00 | 21.40 | 20.90 | 21.30 | 20.91 | 1.43% | 1,645,858 |
| Jun 26, 2026 | 21.00 | 21.20 | 20.90 | 21.00 | 20.61 | - | 712,646 |
| Jun 25, 2026 | 21.10 | 21.40 | 21.00 | 21.00 | 20.61 | - | 1,084,121 |
| Jun 24, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 20.61 | 1.94% | 1,442,874 |
| Jun 23, 2026 | 20.70 | 20.70 | 20.30 | 20.60 | 20.22 | -0.48% | 1,520,074 |
| Jun 22, 2026 | 21.30 | 21.30 | 20.60 | 20.70 | 20.32 | -2.36% | 1,904,119 |
| Jun 19, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 20.81 | - | 921,297 |
| Jun 18, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 20.81 | -1.40% | 1,583,913 |
| Jun 17, 2026 | 21.40 | 21.70 | 21.30 | 21.50 | 21.10 | 0.47% | 2,212,395 |
| Jun 16, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.01 | -0.47% | 2,086,630 |