M.K. Real Estate Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 2,200 |
| 2024-07-24 | 1.540 | 1.620 | 1.540 | 1.550 | 1.550 | 2,817 |
| 2024-07-23 | 1.580 | 1.580 | 1.540 | 1.580 | 1.580 | 1,200 |
| 2024-07-19 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 10,441 |
| 2024-07-18 | 1.670 | 1.680 | 1.610 | 1.610 | 1.610 | 45,358 |
| 2024-07-16 | 1.650 | 1.680 | 1.610 | 1.670 | 1.670 | 4,400 |
| 2024-07-15 | 1.630 | 1.660 | 1.600 | 1.650 | 1.650 | 7,100 |
| 2024-07-12 | 1.710 | 1.710 | 1.620 | 1.650 | 1.650 | 65,502 |
| 2024-07-11 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 9,600 |
| 2024-07-10 | 1.670 | 1.710 | 1.670 | 1.700 | 1.700 | 1,000 |
| 2024-07-09 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 840 |
| 2024-07-08 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 301 |
| 2024-07-05 | 1.670 | 1.700 | 1.670 | 1.680 | 1.680 | 10,700 |
| 2024-07-04 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 5,700 |
| 2024-07-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 600 |
| 2024-07-02 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 723 |
| 2024-07-01 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 200 |
| 2024-06-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 11,300 |
| 2024-06-27 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 1,300 |
| 2024-06-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 210 |
| 2024-06-25 | 1.710 | 1.740 | 1.700 | 1.700 | 1.700 | 3,620 |
| 2024-06-24 | 1.780 | 1.780 | 1.760 | 1.770 | 1.770 | 3,421 |
| 2024-06-21 | 1.620 | 1.740 | 1.620 | 1.740 | 1.740 | 24,501 |
| 2024-06-20 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 9,805 |
| 2024-06-19 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 26,300 |
| 2024-06-18 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 51,000 |
| 2024-06-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 940 |
| 2024-06-14 | 1.780 | 1.780 | 1.700 | 1.780 | 1.780 | 10,500 |
| 2024-06-13 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 21,100 |
| 2024-06-12 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 5,801 |
| 2024-06-11 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,301 |
| 2024-06-10 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 52,000 |
| 2024-06-07 | 1.840 | 1.940 | 1.840 | 1.900 | 1.900 | 12,130 |
| 2024-06-06 | 1.930 | 1.980 | 1.840 | 1.860 | 1.860 | 110,120 |
| 2024-06-05 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 6,702 |
| 2024-06-04 | 1.920 | 2.000 | 1.920 | 1.990 | 1.990 | 22,730 |
| 2024-05-31 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 22,720 |
| 2024-05-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5,500 |
| 2024-05-29 | 1.960 | 2.000 | 1.940 | 1.980 | 1.980 | 35,905 |
| 2024-05-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6,820 |
| 2024-05-27 | 1.980 | 1.980 | 1.970 | 1.980 | 1.980 | 5,336 |
| 2024-05-24 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 10,947 |
| 2024-05-23 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 9,301 |
| 2024-05-21 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 26,100 |
| 2024-05-20 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 8,501 |
| 2024-05-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 30,100 |
| 2024-05-16 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 13,739 |
| 2024-05-15 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 4,000 |
| 2024-05-14 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 94,300 |
| 2024-05-13 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 14,500 |
| 2024-05-10 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 10,200 |
| 2024-05-09 | 2.000 | 2.020 | 2.000 | 2.000 | 2.000 | 1,711 |
| 2024-05-08 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 9,320 |
| 2024-05-07 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 17,860 |
| 2024-05-03 | 2.020 | 2.040 | 2.000 | 2.000 | 2.000 | 69,100 |
| 2024-05-02 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 11,025 |
| 2024-04-30 | 2.040 | 2.040 | 2.000 | 2.020 | 2.020 | 6,700 |
| 2024-04-29 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 23,301 |
| 2024-04-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 24,100 |
| 2024-04-25 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 11,899 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-08 | 0.1100 THB |
| 2020-10-14 | 0.1100 THB |
| 2020-05-12 | 0.1100 THB |
| 2019-05-07 | 0.0122 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.