MK Restaurant Group PCL (BKK:M)
Thailand · Delayed Price · Currency is THB 21.50
-0.10 (-0.46%)
Jul 2, 2026, 11:04 AM ICT
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 18.90 | 20.70 | 18.90 | 20.70 | 20.70 | 8.95% | 11,771,150 |
| May 13, 2026 | 18.80 | 19.40 | 18.70 | 19.00 | 19.00 | 1.60% | 3,174,251 |
| May 12, 2026 | 18.70 | 19.10 | 18.60 | 18.70 | 18.70 | - | 1,402,049 |
| May 11, 2026 | 18.90 | 19.20 | 18.60 | 18.70 | 18.70 | -0.53% | 2,014,902 |
| May 8, 2026 | 19.40 | 19.80 | 19.20 | 19.30 | 18.80 | -0.52% | 4,127,747 |
| May 7, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 18.90 | - | 1,545,958 |
| May 6, 2026 | 19.00 | 19.60 | 18.90 | 19.40 | 18.90 | 2.65% | 4,142,408 |
| May 5, 2026 | 19.10 | 19.10 | 18.80 | 18.90 | 18.41 | -0.53% | 883,310 |
| Apr 30, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 18.51 | -0.52% | 602,778 |
| Apr 29, 2026 | 18.90 | 19.20 | 18.80 | 19.10 | 18.61 | 1.06% | 1,361,579 |
| Apr 28, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.41 | - | 631,890 |
| Apr 27, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.41 | - | 558,242 |
| Apr 24, 2026 | 18.90 | 19.00 | 18.80 | 18.90 | 18.41 | -0.53% | 670,947 |
| Apr 23, 2026 | 19.00 | 19.20 | 18.90 | 19.00 | 18.51 | - | 1,143,392 |
| Apr 22, 2026 | 19.10 | 19.20 | 18.90 | 19.00 | 18.51 | -0.52% | 1,123,683 |
| Apr 21, 2026 | 19.00 | 19.20 | 18.80 | 19.10 | 18.61 | 1.06% | 1,045,860 |
| Apr 20, 2026 | 18.90 | 19.20 | 18.80 | 18.90 | 18.41 | -0.53% | 2,214,324 |
| Apr 17, 2026 | 19.30 | 19.40 | 18.90 | 19.00 | 18.51 | -1.55% | 2,269,839 |