Thailand - Delayed Quote THB

MK Restaurant Group Public Company Limited (M.BK)

Compare
17.60
-0.50
(-2.76%)
At close: January 31 at 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202518.1018.3017.6017.6017.603,099,800
Jan 30, 202518.1018.3018.1018.1018.101,649,300
Jan 29, 202518.5018.8018.0018.1018.102,895,700
Jan 28, 202518.5018.8018.5018.7018.702,059,700
Jan 27, 202518.5018.8018.2018.5018.502,366,200
Jan 24, 202518.2018.7018.2018.6018.602,576,300
Jan 23, 202518.8018.9018.2018.3018.303,916,100
Jan 22, 202519.6019.7018.9018.9018.902,953,400
Jan 21, 202519.2019.7019.1019.7019.702,220,800
Jan 20, 202519.9020.1018.9019.1019.102,677,700
Jan 17, 202520.2020.3019.9020.0020.001,485,800
Jan 16, 202520.1020.3019.7020.2020.201,296,800
Jan 15, 202520.1020.2019.5020.0020.002,809,400
Jan 14, 202520.5020.6019.9020.0020.002,658,600
Jan 13, 202520.8021.0020.4020.5020.501,350,600
Jan 10, 202520.8021.0020.6020.8020.802,236,600
Jan 9, 202521.9021.9020.8020.8020.802,716,200
Jan 8, 202522.3022.4021.8022.0022.001,144,100
Jan 7, 202522.2022.5022.0022.2022.20919,400
Jan 6, 202523.1023.2022.1022.2022.202,306,000
Jan 3, 202524.0024.2023.1023.3023.301,443,800
Jan 2, 202524.9024.9024.0024.1024.10641,200
Dec 30, 202425.2525.2524.6024.6024.60496,800
Dec 27, 202425.0025.5024.8025.2525.25931,500
Dec 26, 202424.8024.8024.4024.7024.70297,900
Dec 25, 202424.9025.2524.8024.9024.90183,000
Dec 24, 202425.0025.2524.9024.9024.90111,200
Dec 23, 202424.7025.2523.9025.0025.001,767,900
Dec 20, 202424.8024.9024.5024.7024.70843,200
Dec 19, 202424.9025.2524.8024.8024.80992,600
Dec 18, 202425.0025.2524.9025.0025.00618,500
Dec 17, 202425.2525.5025.0025.2525.25512,000
Dec 16, 202426.2526.2525.2525.2525.25648,900
Dec 13, 202425.7526.0025.7526.0026.00412,900
Dec 12, 202425.7526.2525.5026.0026.00643,500
Dec 11, 202425.7526.0025.5025.7525.75420,000
Dec 9, 202426.0026.0025.7525.7525.75553,900
Dec 6, 202425.7525.7525.5025.7525.75253,300
Dec 4, 202425.2525.7525.0025.7525.75880,300
Dec 3, 202424.7025.2524.7025.2525.251,712,200
Dec 2, 202424.9024.9024.7024.7024.70895,100
Nov 29, 202424.5024.9024.5024.8024.80613,200
Nov 28, 202424.5024.7024.3024.5024.50670,800
Nov 27, 202425.2525.2524.5024.5024.501,731,700
Nov 26, 202425.0025.2525.0025.0025.00278,600
Nov 25, 202425.5025.7524.9025.2525.251,521,900
Nov 22, 202425.5025.7525.5025.5025.50599,400
Nov 21, 202425.7526.0025.0025.2525.25861,200
Nov 20, 202426.0026.2525.5025.7525.75582,500
Nov 19, 202425.5026.2525.5026.0026.00673,100
Nov 18, 202425.0025.7524.8025.7525.75922,200
Nov 15, 202426.0026.0024.9025.0025.001,868,000
Nov 14, 202426.7526.7525.5025.7525.751,052,100
Nov 13, 202426.2527.0026.2526.5026.50778,300
Nov 12, 202426.7526.7526.2526.2526.25418,900
Nov 11, 202426.7527.0026.5027.0027.00228,100
Nov 8, 202426.7527.0026.5026.7526.75168,000
Nov 7, 202427.2527.2526.5026.7526.75514,200
Nov 6, 202427.2527.2526.7527.0027.00257,700
Nov 5, 202427.2527.5027.0027.2527.25158,700
Nov 4, 202427.5027.5027.0027.2527.25330,800
Nov 1, 202427.2527.5027.0027.2527.25115,900
Oct 31, 202426.7527.5026.7527.5027.50264,200
Oct 30, 202427.0027.2526.5026.5026.50272,800
Oct 29, 202427.5027.5027.5027.5027.50-
Oct 28, 202427.2527.7527.2527.5027.50242,700
Oct 25, 202427.5027.5027.0027.2527.25379,500
Oct 24, 202427.7528.5027.2527.5027.50690,700
Oct 22, 202428.0028.0028.0028.0028.00-
Oct 21, 202427.7528.5027.7528.0028.00441,100
Oct 18, 202429.0029.0027.5028.0028.001,802,300
Oct 17, 202429.7529.7529.0029.0029.00606,700
Oct 16, 202429.0029.0029.0029.0029.00-
Oct 15, 202429.2529.5028.7529.0029.001,384,600
Oct 11, 202429.5030.0029.2529.5029.50573,300
Oct 10, 202430.0030.0029.0029.2529.251,033,300
Oct 9, 202430.0030.2529.7529.7529.75390,500
Oct 8, 202430.2530.2529.2530.0030.001,182,000
Oct 7, 202428.7530.5028.7530.2530.251,690,400
Oct 4, 202428.7529.2528.2529.0029.001,191,200
Oct 3, 202429.2529.2528.7528.7528.75757,100
Oct 2, 202430.0030.2529.2529.2529.251,321,900
Oct 1, 202430.5030.5029.5030.0030.001,962,800
Sep 30, 202430.2530.7530.0030.2530.25800,500
Sep 27, 202429.5029.5029.5029.5029.50-
Sep 26, 202429.7529.7529.2529.5029.50700,600
Sep 25, 202429.0029.7529.0029.7529.751,313,100
Sep 24, 202429.0029.2528.7529.0029.002,138,700
Sep 23, 202429.2529.2528.5028.7528.751,767,100
Sep 20, 202429.5029.5029.0029.0029.00876,400
Sep 19, 202429.2529.5028.7529.2529.25737,000
Sep 18, 202428.7529.2528.5029.2529.251,390,500
Sep 17, 202429.0029.0028.5028.5028.501,406,600
Sep 16, 202428.2529.0028.0028.7528.751,488,400
Sep 13, 202428.5028.7528.0028.2528.251,033,400
Sep 12, 202428.5029.0028.0028.2528.252,257,200
Sep 11, 202428.5028.7527.7528.2528.252,779,200
Sep 10, 202428.5028.7528.0028.5028.502,349,600
Sep 9, 202428.7528.7528.7528.7528.75-
Sep 6, 202428.2529.0028.2528.7528.751,250,500
Sep 5, 202427.5028.5027.5028.2528.252,103,200
Sep 4, 202426.7526.7526.7526.7526.75-
Sep 3, 202426.7526.7526.7526.7526.75-
Sep 2, 202426.7526.7526.7526.7526.75-
Aug 30, 202426.0027.2526.0026.7526.752,434,000
Aug 29, 202426.0026.2525.5025.7525.751,428,800
Aug 28, 202426.2526.5026.0026.0026.00537,200
Aug 27, 202427.0027.0026.2526.2526.25741,900
Aug 26, 2024 0.50 Dividend
Aug 26, 202427.0027.2526.5027.0027.00778,100
Aug 23, 202427.5028.0027.2527.5027.001,165,100
Aug 22, 202427.5027.5027.0027.5027.00240,500
Aug 21, 202426.7527.2526.7527.2526.75355,100
Aug 20, 202427.0027.7526.7526.7526.261,397,800
Aug 19, 202426.2527.0026.2526.7526.26480,000
Aug 16, 202425.7526.5025.5026.2525.77622,000
Aug 15, 202426.0026.2525.5025.7525.28517,000
Aug 14, 202426.5027.0025.7526.0025.53812,000
Aug 13, 202426.7527.0025.2526.5026.02892,200
Aug 9, 202426.7527.0026.5026.7526.26348,800
Aug 8, 202425.5025.5025.5025.5025.04-
Aug 7, 202425.5025.7525.5025.5025.04365,400
Aug 6, 202425.5026.0025.5025.5025.04381,200
Aug 5, 202426.2526.5025.5025.5025.041,082,600
Aug 2, 202427.0027.0027.0027.0026.51-
Aug 1, 202426.2527.5026.2527.0026.51869,900
Jul 31, 202426.2526.5025.7526.2525.77403,800
Jul 30, 202426.7526.7526.7526.7526.26-
Jul 26, 202426.5027.0026.2526.7526.26321,500
Jul 25, 202426.7526.7526.0026.5026.02319,000
Jul 24, 202426.5027.0026.2526.5026.02533,400
Jul 23, 202426.7526.7526.2526.2525.77810,000
Jul 19, 202427.5027.5026.5026.5026.02597,500
Jul 18, 202427.0027.2526.7527.2526.75740,100
Jul 17, 202428.2528.2527.0027.0026.511,624,900
Jul 16, 202429.2529.2528.2528.2527.741,092,200
Jul 15, 202429.5029.5029.5029.5028.96-
Jul 12, 202429.5029.5029.5029.5028.96-
Jul 11, 202429.5029.7529.2529.5028.961,269,300
Jul 10, 202429.7530.0029.5029.5028.96926,800
Jul 9, 202429.7529.7529.7529.7529.21-
Jul 8, 202429.5030.2529.5029.7529.212,503,800
Jul 5, 202429.5029.5029.2529.5028.96934,400
Jul 4, 202429.7529.7529.2529.5028.961,005,300
Jul 3, 202429.5029.7529.5029.5028.96130,600
Jul 2, 202430.0030.0029.2529.5028.961,144,400
Jul 1, 202430.2530.2529.5030.0029.45847,700
Jun 28, 202430.2530.2529.7530.2529.70772,100
Jun 27, 202431.0031.0029.7530.0029.452,094,200
Jun 26, 202431.7531.7531.7531.7531.17-
Jun 25, 202431.7531.7531.7531.7531.17-
Jun 24, 202431.5031.7531.0031.7531.172,365,200
Jun 21, 202430.7531.7530.2531.5030.932,675,300
Jun 20, 202431.0031.2530.5030.7530.191,306,300
Jun 19, 202431.0031.0031.0031.0030.44-
Jun 18, 202430.2532.2530.0031.0030.442,019,300
Jun 17, 202429.7530.2529.5030.2529.70829,500
Jun 14, 202430.0030.2529.7529.7529.21452,900
Jun 13, 202430.7530.7530.0030.2529.70827,600
Jun 12, 202431.5031.5030.7530.7530.19552,000
Jun 11, 202431.2532.2531.2531.5030.93809,100
Jun 10, 202431.5031.7531.0031.5030.93910,400
Jun 7, 202431.7532.0031.5031.5030.93877,700
Jun 6, 202432.0032.2531.5031.7531.17659,000
Jun 5, 202432.2532.5031.7532.0031.42860,500
Jun 4, 202432.5032.5032.0032.0031.42557,000
May 31, 202432.2532.2532.2532.2531.66-
May 30, 202432.2532.2532.2532.2531.66-
May 29, 202432.2532.5032.0032.2531.66305,200
May 28, 202432.5032.7532.2532.2531.66381,600
May 27, 202431.7532.7531.7532.7532.15507,400
May 24, 202431.5031.5031.5031.5030.93-
May 23, 202432.7532.7531.5031.5030.931,499,500
May 21, 202433.2533.2532.7533.0032.40777,400
May 20, 202433.2533.2533.2533.2532.65-
May 17, 202434.0034.2533.0033.2532.651,432,600
May 16, 202435.5035.5035.5035.5034.85-
May 15, 202435.5035.5035.5035.5034.85-
May 14, 202435.5035.7535.2535.5034.85242,100
May 13, 202435.7536.0035.2535.5034.85459,500
May 10, 202435.7536.0035.5035.7535.10251,000
May 9, 2024 1.00 Dividend
May 9, 202435.7536.0035.7535.7535.10361,100
May 8, 202437.0037.2536.7537.0035.35604,000
May 7, 202436.7536.7536.7536.7535.11-
May 3, 202437.0037.0036.5036.7535.11272,600
May 2, 202437.2537.2537.2537.2535.58-
Apr 30, 202437.0037.2536.7537.2535.58381,400
Apr 29, 202436.5037.0036.5037.0035.35267,700
Apr 26, 202436.7537.0036.2536.2534.63248,600
Apr 25, 202436.5037.0036.5036.7535.11346,200
Apr 24, 202436.2536.7536.2536.5034.87580,600
Apr 23, 202436.0036.5035.7536.2534.63375,800
Apr 22, 202435.2536.0035.2536.0034.39433,200
Apr 19, 202437.0037.0037.0037.0035.35-
Apr 18, 202437.0037.0037.0037.0035.35-
Apr 17, 202437.0037.0037.0037.0035.35-
Apr 11, 202437.5037.5036.5037.0035.35446,200
Apr 10, 202436.5037.2536.5037.2535.581,248,700
Apr 9, 202435.5036.5035.5036.5034.87463,900
Apr 5, 202435.5036.0035.2535.7534.15336,300
Apr 4, 202435.2535.7535.0035.5033.91856,100
Apr 3, 202436.2536.5035.2535.2533.672,223,800
Apr 2, 202436.2536.5035.7536.2534.63888,300
Apr 1, 202435.2536.5035.2536.0034.391,063,000
Mar 29, 202435.5035.7535.0035.2533.67593,700
Mar 28, 202435.5035.5035.5035.5033.91-
Mar 27, 202436.0036.0035.5035.5033.91580,100
Mar 26, 202435.2535.2535.2535.2533.67-
Mar 25, 202435.7535.7535.2535.2533.67807,700
Mar 22, 202436.0036.0036.0036.0034.39-
Mar 21, 202436.0036.2535.7536.0034.39682,200
Mar 20, 202436.0036.0036.0036.0034.39-
Mar 19, 202436.2536.7536.0036.0034.39924,800
Mar 18, 202436.2536.5035.7536.2534.63410,500
Mar 15, 202436.0036.0036.0036.0034.39-
Mar 14, 202435.7536.0035.5036.0034.39689,400
Mar 13, 202435.5035.7535.2535.7534.151,218,200
Mar 12, 202435.7535.7535.7535.7534.15-
Mar 11, 202436.2536.2535.7535.7534.15500,600
Mar 8, 202436.0036.5035.7536.2534.63992,800
Mar 7, 202436.7537.0035.7536.0034.39845,300
Mar 6, 202436.5037.0036.5036.5034.87452,600
Mar 5, 202436.7537.0036.5036.5034.87873,900
Mar 4, 202437.0037.2536.7536.7535.11353,200
Mar 1, 202437.5037.5037.0037.0035.35390,300
Feb 29, 202438.5038.5037.5037.5035.82555,800
Feb 28, 202438.0038.2537.7538.2536.54342,000
Feb 27, 202439.0039.5037.7538.2536.541,415,500
Feb 23, 202437.2537.5036.7537.2535.58236,800
Feb 22, 202437.0037.5036.7537.2535.58265,200
Feb 21, 202437.0037.2536.7537.0035.35306,400
Feb 20, 202437.2537.2536.7537.0035.35332,800
Feb 19, 202437.0037.5037.0037.2535.58188,700
Feb 16, 202437.2537.2536.7537.0035.35482,200
Feb 15, 202437.2537.2536.7537.2535.58268,700
Feb 14, 202437.0037.2537.0037.2535.58290,400
Feb 13, 202437.5037.5037.0037.2535.58221,400
Feb 12, 202437.0037.2536.7537.2535.58218,900
Feb 9, 202437.0037.2537.0037.2535.5892,800
Feb 8, 202437.0037.5037.0037.0035.35543,500
Feb 7, 202436.7537.0036.5037.0035.35361,100
Feb 6, 202436.2537.0036.0037.0035.35989,900
Feb 5, 202436.5036.5036.2536.2534.63381,600
Feb 2, 202436.5036.5036.0036.5034.87579,100
Feb 1, 202436.2536.5036.0036.2534.63421,400
Jan 31, 202436.2536.7536.0036.2534.63529,800

Related Tickers

AU.BK After You Public Company Limited
9.35
-2.60%
 
LKNCY Luckin Coffee Inc.
28.05
-0.07%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CMG Chipotle Mexican Grill, Inc.
58.35
-1.08%
 
SBUX Starbucks Corporation
107.68
-1.21%