Thailand - Delayed Quote THB

MK Restaurant Group Public Company Limited (M.BK)

14.20
-0.50
(-3.40%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 202514.8014.8014.2014.2014.208,688,900
May 29, 202515.0015.2014.6014.7014.701,713,200
May 28, 202514.9015.1014.8014.9014.90986,700
May 27, 202515.2015.3014.7014.8014.801,475,100
May 26, 202515.0015.6014.9015.3015.301,521,500
May 23, 202514.9015.1014.9015.0015.00884,600
May 22, 202514.9015.0014.5014.6014.602,414,200
May 21, 202515.3015.4014.9014.9014.903,179,500
May 20, 202515.9016.0015.2015.3015.303,817,800
May 19, 202516.5016.5015.7015.9015.902,883,800
May 16, 202516.7016.8016.5016.5016.501,244,300
May 15, 202516.9017.0016.4016.7016.701,859,500
May 14, 202517.0017.1016.6016.9016.902,757,100
May 13, 202517.9018.1017.7017.8017.801,266,100
May 9, 202517.7018.0017.4017.7017.70963,800
May 8, 202517.9017.9017.6017.7017.70857,400
May 7, 2025 1 Dividend
May 7, 202517.8018.1017.6018.0018.002,350,800
May 6, 202519.0019.1018.7018.8017.802,455,200
May 2, 202519.1019.3018.8019.1018.081,411,700
Apr 30, 202519.0019.1018.7019.0017.991,111,700
Apr 29, 202518.9019.0018.7019.0017.99800,600
Apr 28, 202518.8019.0018.7018.9017.89630,200
Apr 25, 202518.7018.9018.6018.8017.801,123,100
Apr 24, 202518.3018.7018.2018.7017.71974,800
Apr 23, 202518.5018.6018.1018.3017.331,528,000
Apr 22, 202518.1018.7018.0018.3017.332,244,500
Apr 21, 202518.3018.3017.9018.0017.041,464,900
Apr 18, 202518.1018.3017.9018.2017.231,178,700
Apr 17, 202517.5018.2017.5018.1017.142,307,000
Apr 16, 202516.9017.7016.5017.7016.762,916,600
Apr 11, 202517.0017.1016.6016.8015.912,241,500
Apr 10, 202517.5017.7016.9017.2016.293,658,700
Apr 9, 202516.6017.0016.3017.0016.102,734,000
Apr 8, 202516.9017.4016.5016.6015.724,783,100
Apr 4, 202518.5018.5017.7017.8016.853,679,600
Apr 3, 202518.6018.7018.4018.6017.61534,800
Apr 2, 202518.6018.9018.5018.6017.61986,000
Apr 1, 202518.9019.0018.6018.6017.61921,900
Mar 31, 202518.6018.9018.5018.8017.80564,300
Mar 28, 202519.1019.1018.7018.8017.80749,800
Mar 27, 202519.0019.2018.9019.1018.08456,200
Mar 26, 202518.7019.2018.7019.0017.991,142,200
Mar 25, 202518.7018.9018.4018.7017.71915,500
Mar 24, 202519.0019.2018.4018.7017.712,361,700
Mar 21, 202519.9020.0019.0019.0017.994,152,000
Mar 20, 202520.3020.3019.7019.9018.841,371,900
Mar 19, 202519.7020.3019.7020.3019.221,410,200
Mar 18, 202520.0020.0019.6019.7018.65942,500
Mar 17, 202519.9020.1019.3020.0018.941,244,800
Mar 14, 202519.8020.1019.7019.9018.84808,700
Mar 13, 202519.8019.9019.6019.8018.75963,400
Mar 12, 202520.0020.0019.6019.7018.651,354,600
Mar 11, 202519.3020.2019.1020.0018.942,620,400
Mar 10, 202519.9019.9019.3019.4018.371,735,300
Mar 7, 202519.7019.8019.4019.8018.75819,400
Mar 6, 202519.8020.0019.5019.5018.462,284,700
Mar 5, 202519.1019.9019.1019.7018.653,125,100
Mar 4, 202518.8019.3018.8019.0017.991,809,500
Mar 3, 202519.3019.4018.7018.8017.801,599,000
Feb 28, 202519.0019.6018.9019.3018.272,662,700
Feb 27, 202519.4019.8019.0019.3018.273,199,600
Feb 26, 202518.4019.5018.4019.5018.463,029,800
Feb 25, 202518.8018.8018.1018.1017.142,246,600
Feb 24, 202519.0019.0018.5018.8017.801,789,900
Feb 21, 202519.6019.6019.0019.0017.991,641,300
Feb 20, 202519.3019.7019.1019.6018.562,476,100
Feb 19, 202519.3019.5019.1019.3018.271,596,800
Feb 18, 202518.9019.6018.6019.2018.184,044,200
Feb 17, 202518.2018.8018.0018.6017.612,553,600
Feb 14, 202517.5018.6017.5018.6017.615,534,800
Feb 13, 202518.2018.2017.3017.4016.473,757,800
Feb 11, 202517.3018.3017.2018.2017.234,974,300
Feb 10, 202517.5017.5017.1017.2016.291,268,700
Feb 7, 202517.0017.6016.7017.5016.574,194,800
Feb 6, 202517.7017.8017.0017.0016.103,101,400
Feb 5, 202517.3018.1017.3017.5016.572,323,600
Feb 4, 202517.5017.8017.1017.2016.292,176,700
Feb 3, 202517.5017.6017.0017.4016.472,943,300
Jan 31, 202518.1018.3017.6017.6016.663,099,800
Jan 30, 202518.1018.3018.1018.1017.141,649,300
Jan 29, 202518.5018.8018.0018.1017.142,895,700
Jan 28, 202518.5018.8018.5018.7017.712,059,700
Jan 27, 202518.5018.8018.2018.5017.522,366,200
Jan 24, 202518.2018.7018.2018.6017.612,576,300
Jan 23, 202518.8018.9018.2018.3017.333,916,100
Jan 22, 202519.6019.7018.9018.9017.892,953,400
Jan 21, 202519.2019.7019.1019.7018.652,220,800
Jan 20, 202519.9020.1018.9019.1018.082,677,700
Jan 17, 202520.2020.3019.9020.0018.941,485,800
Jan 16, 202520.1020.3019.7020.2019.131,296,800
Jan 15, 202520.1020.2019.5020.0018.942,809,400
Jan 14, 202520.5020.6019.9020.0018.942,658,600
Jan 13, 202520.8021.0020.4020.5019.411,350,600
Jan 10, 202520.8021.0020.6020.8019.692,236,600
Jan 9, 202521.9021.9020.8020.8019.692,716,200
Jan 8, 202522.3022.4021.8022.0020.831,144,100
Jan 7, 202522.2022.5022.0022.2021.02919,400
Jan 6, 202523.1023.2022.1022.2021.022,306,000
Jan 3, 202524.0024.2023.1023.3022.061,443,800
Jan 2, 202524.9024.9024.0024.1022.82641,200
Dec 30, 202425.2525.2524.6024.6023.29496,800
Dec 27, 202425.0025.5024.8025.2523.91931,500
Dec 26, 202424.8024.8024.4024.7023.39297,900
Dec 25, 202424.9025.2524.8024.9023.58183,000
Dec 24, 202425.0025.2524.9024.9023.58111,200
Dec 23, 202424.7025.2523.9025.0023.671,767,900
Dec 20, 202424.8024.9024.5024.7023.39843,200
Dec 19, 202424.9025.2524.8024.8023.48992,600
Dec 18, 202425.0025.2524.9025.0023.67618,500
Dec 17, 202425.2525.5025.0025.2523.91512,000
Dec 16, 202426.2526.2525.2525.2523.91648,900
Dec 13, 202425.7526.0025.7526.0024.62412,900
Dec 12, 202425.7526.2525.5026.0024.62643,500
Dec 11, 202425.7526.0025.5025.7524.38420,000
Dec 9, 202426.0026.0025.7525.7524.38553,900
Dec 6, 202425.7525.7525.5025.7524.38253,300
Dec 4, 202425.2525.7525.0025.7524.38880,300
Dec 3, 202424.7025.2524.7025.2523.911,712,200
Dec 2, 202424.9024.9024.7024.7023.39895,100
Nov 29, 202424.5024.9024.5024.8023.48613,200
Nov 28, 202424.5024.7024.3024.5023.20670,800
Nov 27, 202425.2525.2524.5024.5023.201,731,700
Nov 26, 202425.0025.2525.0025.0023.67278,600
Nov 25, 202425.5025.7524.9025.2523.911,521,900
Nov 22, 202425.5025.7525.5025.5024.14599,400
Nov 21, 202425.7526.0025.0025.2523.91861,200
Nov 20, 202426.0026.2525.5025.7524.38582,500
Nov 19, 202425.5026.2525.5026.0024.62673,100
Nov 18, 202425.0025.7524.8025.7524.38922,200
Nov 15, 202426.0026.0024.9025.0023.671,868,000
Nov 14, 202426.7526.7525.5025.7524.381,052,100
Nov 13, 202426.2527.0026.2526.5025.09778,300
Nov 12, 202426.7526.7526.2526.2524.85418,900
Nov 11, 202426.7527.0026.5027.0025.56228,100
Nov 8, 202426.7527.0026.5026.7525.33168,000
Nov 7, 202427.2527.2526.5026.7525.33514,200
Nov 6, 202427.2527.2526.7527.0025.56257,700
Nov 5, 202427.2527.5027.0027.2525.80158,700
Nov 4, 202427.5027.5027.0027.2525.80330,800
Nov 1, 202427.2527.5027.0027.2525.80115,900
Oct 31, 202426.7527.5026.7527.5026.04264,200
Oct 30, 202427.0027.2526.5026.5025.09272,800
Oct 29, 202427.5027.5027.5027.5026.04-
Oct 28, 202427.2527.7527.2527.5026.04242,700
Oct 25, 202427.5027.5027.0027.2525.80379,500
Oct 24, 202427.7528.5027.2527.5026.04690,700
Oct 22, 202428.0028.0028.0028.0026.51-
Oct 21, 202427.7528.5027.7528.0026.51441,100
Oct 18, 202429.0029.0027.5028.0026.511,802,300
Oct 17, 202429.7529.7529.0029.0027.46606,700
Oct 16, 202429.0029.0029.0029.0027.46-
Oct 15, 202429.2529.5028.7529.0027.461,384,600
Oct 11, 202429.5030.0029.2529.5027.93573,300
Oct 10, 202430.0030.0029.0029.2527.691,033,300
Oct 9, 202430.0030.2529.7529.7528.17390,500
Oct 8, 202430.2530.2529.2530.0028.401,182,000
Oct 7, 202428.7530.5028.7530.2528.641,690,400
Oct 4, 202428.7529.2528.2529.0027.461,191,200
Oct 3, 202429.2529.2528.7528.7527.22757,100
Oct 2, 202430.0030.2529.2529.2527.691,321,900
Oct 1, 202430.5030.5029.5030.0028.401,962,800
Sep 30, 202430.2530.7530.0030.2528.64800,500
Sep 27, 202429.5029.5029.5029.5027.93-
Sep 26, 202429.7529.7529.2529.5027.93700,600
Sep 25, 202429.0029.7529.0029.7528.171,313,100
Sep 24, 202429.0029.2528.7529.0027.462,138,700
Sep 23, 202429.2529.2528.5028.7527.221,767,100
Sep 20, 202429.5029.5029.0029.0027.46876,400
Sep 19, 202429.2529.5028.7529.2527.69737,000
Sep 18, 202428.7529.2528.5029.2527.691,390,500
Sep 17, 202429.0029.0028.5028.5026.981,406,600
Sep 16, 202428.2529.0028.0028.7527.221,488,400
Sep 13, 202428.5028.7528.0028.2526.751,033,400
Sep 12, 202428.5029.0028.0028.2526.752,257,200
Sep 11, 202428.5028.7527.7528.2526.752,779,200
Sep 10, 202428.5028.7528.0028.5026.982,349,600
Sep 9, 202428.7528.7528.7528.7527.22-
Sep 6, 202428.2529.0028.2528.7527.221,250,500
Sep 5, 202427.5028.5027.5028.2526.752,103,200
Sep 4, 202426.7526.7526.7526.7525.33-
Sep 3, 202426.7526.7526.7526.7525.33-
Sep 2, 202426.7526.7526.7526.7525.33-
Aug 30, 202426.0027.2526.0026.7525.332,434,000
Aug 29, 202426.0026.2525.5025.7524.381,428,800
Aug 28, 202426.2526.5026.0026.0024.62537,200
Aug 27, 202427.0027.0026.2526.2524.85741,900
Aug 26, 2024 0.5 Dividend
Aug 26, 202427.0027.2526.5027.0025.56778,100
Aug 23, 202427.5028.0027.2527.5025.561,165,100
Aug 22, 202427.5027.5027.0027.5025.56240,500
Aug 21, 202426.7527.2526.7527.2525.33355,100
Aug 20, 202427.0027.7526.7526.7524.871,397,800
Aug 19, 202426.2527.0026.2526.7524.87480,000
Aug 16, 202425.7526.5025.5026.2524.40622,000
Aug 15, 202426.0026.2525.5025.7523.94517,000
Aug 14, 202426.5027.0025.7526.0024.17812,000
Aug 13, 202426.7527.0025.2526.5024.63892,200
Aug 9, 202426.7527.0026.5026.7524.87348,800
Aug 8, 202425.5025.5025.5025.5023.70-
Aug 7, 202425.5025.7525.5025.5023.70365,400
Aug 6, 202425.5026.0025.5025.5023.70381,200
Aug 5, 202426.2526.5025.5025.5023.701,082,600
Aug 2, 202427.0027.0027.0027.0025.10-
Aug 1, 202426.2527.5026.2527.0025.10869,900
Jul 31, 202426.2526.5025.7526.2524.40403,800
Jul 30, 202426.7526.7526.7526.7524.87-
Jul 26, 202426.5027.0026.2526.7524.87321,500
Jul 25, 202426.7526.7526.0026.5024.63319,000
Jul 24, 202426.5027.0026.2526.5024.63533,400
Jul 23, 202426.7526.7526.2526.2524.40810,000
Jul 19, 202427.5027.5026.5026.5024.63597,500
Jul 18, 202427.0027.2526.7527.2525.33740,100
Jul 17, 202428.2528.2527.0027.0025.101,624,900
Jul 16, 202429.2529.2528.2528.2526.261,092,200
Jul 15, 202429.5029.5029.5029.5027.42-
Jul 12, 202429.5029.5029.5029.5027.42-
Jul 11, 202429.5029.7529.2529.5027.421,269,300
Jul 10, 202429.7530.0029.5029.5027.42926,800
Jul 9, 202429.7529.7529.7529.7527.66-
Jul 8, 202429.5030.2529.5029.7527.662,503,800
Jul 5, 202429.5029.5029.2529.5027.42934,400
Jul 4, 202429.7529.7529.2529.5027.421,005,300
Jul 3, 202429.5029.7529.5029.5027.42130,600
Jul 2, 202430.0030.0029.2529.5027.421,144,400
Jul 1, 202430.2530.2529.5030.0027.89847,700
Jun 28, 202430.2530.2529.7530.2528.12772,100
Jun 27, 202431.0031.0029.7530.0027.892,094,200
Jun 26, 202431.7531.7531.7531.7529.51-
Jun 25, 202431.7531.7531.7531.7529.51-
Jun 24, 202431.5031.7531.0031.7529.512,365,200
Jun 21, 202430.7531.7530.2531.5029.282,675,300
Jun 20, 202431.0031.2530.5030.7528.591,306,300
Jun 19, 202431.0031.0031.0031.0028.82-
Jun 18, 202430.2532.2530.0031.0028.822,019,300
Jun 17, 202429.7530.2529.5030.2528.12829,500
Jun 14, 202430.0030.2529.7529.7527.66452,900
Jun 13, 202430.7530.7530.0030.2528.12827,600
Jun 12, 202431.5031.5030.7530.7528.59552,000
Jun 11, 202431.2532.2531.2531.5029.28809,100
Jun 10, 202431.5031.7531.0031.5029.28910,400
Jun 7, 202431.7532.0031.5031.5029.28877,700
Jun 6, 202432.0032.2531.5031.7529.51659,000
Jun 5, 202432.2532.5031.7532.0029.75860,500
Jun 4, 202432.5032.5032.0032.0029.75557,000
May 31, 202432.2532.2532.2532.2529.98-
May 30, 202432.2532.2532.2532.2529.98-