M.K. Real Estate Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.360	2.400	2.340	2.360	2.360	68,600
2023-10-25	2.400	2.420	2.400	2.420	2.420	12,000
2023-10-24	2.400	2.400	2.360	2.400	2.400	23,800
2023-10-20	2.380	2.420	2.340	2.360	2.360	20,700
2023-10-19	2.420	2.460	2.380	2.400	2.400	27,400
2023-10-18	2.460	2.480	2.460	2.460	2.460	2,013
2023-10-17	2.440	2.480	2.440	2.480	2.480	40,736
2023-10-16	2.500	2.500	2.420	2.460	2.460	34,500
2023-10-12	2.500	2.500	2.440	2.480	2.480	43,800
2023-10-11	2.360	2.460	2.360	2.460	2.460	57,100
2023-10-10	2.440	2.440	2.380	2.440	2.440	18,600
2023-10-09	2.400	2.440	2.320	2.420	2.420	50,510
2023-10-06	2.500	2.500	2.340	2.440	2.440	82,702
2023-10-05	2.560	2.560	2.420	2.480	2.480	80,107
2023-10-04	2.460	2.560	2.460	2.560	2.560	25,001
2023-10-03	2.560	2.580	2.500	2.500	2.500	43,401
2023-10-02	2.560	2.580	2.520	2.560	2.560	128,600
2023-09-29	2.540	2.560	2.540	2.560	2.560	700
2023-09-28	2.520	2.540	2.500	2.540	2.540	31,600
2023-09-27	2.540	2.560	2.500	2.520	2.520	29,100
2023-09-26	2.540	2.580	2.500	2.560	2.560	58,338
2023-09-25	2.520	2.580	2.520	2.580	2.580	19,001
2023-09-22	2.600	2.600	2.540	2.560	2.560	10,740
2023-09-21	2.540	2.560	2.540	2.560	2.560	27,102
2023-09-20	2.560	2.580	2.540	2.560	2.560	46,100
2023-09-19	2.600	2.600	2.540	2.600	2.600	15,900
2023-09-18	2.600	2.620	2.560	2.580	2.580	134,213
2023-09-15	2.620	2.620	2.600	2.600	2.600	58,400
2023-09-14	2.600	2.620	2.560	2.620	2.620	9,800
2023-09-13	2.580	2.600	2.520	2.600	2.600	81,600
2023-09-12	2.580	2.660	2.580	2.580	2.580	53,100
2023-09-11	2.620	2.620	2.580	2.600	2.600	31,305
2023-09-08	2.620	2.640	2.580	2.640	2.640	56,140
2023-09-07	2.620	2.640	2.600	2.600	2.600	57,900
2023-09-06	2.640	2.640	2.600	2.600	2.600	118,650
2023-09-05	2.620	2.620	2.580	2.600	2.600	39,552
2023-09-04	2.640	2.640	2.580	2.600	2.600	74,438
2023-09-01	2.640	2.680	2.600	2.620	2.620	223,501
2023-08-31	2.600	2.600	2.560	2.580	2.580	85,102
2023-08-30	2.600	2.640	2.540	2.560	2.560	594,887
2023-08-29	2.600	2.620	2.580	2.620	2.620	123,101
2023-08-28	2.620	2.620	2.560	2.600	2.600	144,402
2023-08-25	2.600	2.660	2.580	2.620	2.620	156,902
2023-08-24	2.580	2.640	2.580	2.600	2.600	263,204
2023-08-23	2.480	2.580	2.480	2.580	2.580	494,200
2023-08-22	2.540	2.600	2.460	2.520	2.520	490,300
2023-08-21	2.660	2.680	2.520	2.520	2.520	494,629
2023-08-18	2.740	2.760	2.560	2.660	2.660	1,025,001
2023-08-17	2.940	2.940	2.780	2.780	2.780	734,900
2023-08-16	3.000	3.000	2.940	2.940	2.940	53,102
2023-08-15	2.960	3.000	2.940	2.980	2.980	178,310
2023-08-11	3.000	3.040	2.960	2.960	2.960	45,405,688
2023-08-10	2.760	3.060	2.760	2.960	2.960	1,099,301
2023-08-09	2.760	2.760	2.720	2.760	2.760	196,570,406
2023-08-08	2.740	2.780	2.740	2.760	2.760	680,100
2023-08-07	2.700	2.720	2.700	2.720	2.720	1,502
2023-08-04	2.740	2.740	2.740	2.740	2.740	1,100
2023-08-03	2.700	2.740	2.700	2.740	2.740	565
2023-08-02	2.720	2.720	2.700	2.700	2.700	35,000
2023-07-31	2.660	2.720	2.660	2.720	2.720	601

← NewerPage 13 of 21 · 1,207 trading daysOlder →

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.