Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← M.BK stock page

MK Restaurant Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.100	20.200	20.000	20.000	20.000	244,632
2026-10-21	20.100	20.100	19.900	20.000	20.000	200,342
2026-10-20	20.000	20.100	19.900	20.100	20.100	239,510
2026-10-19	20.000	20.300	20.000	20.000	20.000	184,000
2026-10-15	20.200	20.200	20.000	20.000	20.000	133,100
2026-10-14	20.100	20.100	19.900	20.100	20.100	308,300
2026-10-12	20.100	20.100	19.900	20.100	20.100	369,100
2026-10-09	20.100	20.100	20.000	20.100	20.100	124,224
2026-10-08	20.300	20.300	19.900	20.100	20.100	430,259
2026-10-07	20.200	20.200	20.000	20.000	20.000	245,195
2026-10-06	20.100	20.200	20.000	20.200	20.200	333,607
2026-10-05	20.300	20.300	20.000	20.100	20.100	243,580
2026-10-02	20.200	20.200	20.100	20.200	20.200	120,971
2026-10-01	20.200	20.400	20.000	20.200	20.200	499,832
2026-09-30	20.500	20.600	20.100	20.400	20.400	1,368,700
2026-09-29	20.700	20.800	20.500	20.500	20.500	420,600
2026-09-28	20.700	20.800	20.600	20.800	20.800	469,100
2026-09-25	21.000	21.000	20.800	20.800	20.800	368,094
2026-09-24	21.000	21.000	20.900	20.900	20.900	249,742

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4000 THB
2026-05-11	0.5000 THB
2025-08-26	0.5000 THB
2025-05-07	1.0000 THB
2024-08-26	0.5000 THB
2024-05-09	1.0000 THB
2023-08-23	0.6000 THB
2023-05-09	0.9000 THB
2022-08-23	0.5000 THB
2022-05-10	0.8000 THB
2021-05-10	0.5000 THB
2020-08-24	0.5000 THB
2020-04-22	1.3000 THB
2019-08-26	1.3000 THB
2019-05-07	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.