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
2023-04-27	2.940	2.980	2.920	2.940	2.827	24,911
2023-04-26	2.920	2.980	2.920	2.920	2.808	21,460
2023-04-25	2.980	2.980	2.920	2.920	2.808	48,600
2023-04-24	3.000	3.000	2.980	2.980	2.865	14,600
2023-04-21	3.000	3.000	2.960	2.980	2.865	49,900
2023-04-20	2.940	2.980	2.940	2.980	2.865	56,400
2023-04-19	2.960	2.980	2.920	2.920	2.808	23,150
2023-04-18	2.920	2.980	2.920	2.980	2.865	5,302
2023-04-17	2.920	2.980	2.900	2.960	2.846	504,201
2023-04-12	2.900	2.900	2.900	2.900	2.789	7,500
2023-04-11	2.860	2.900	2.860	2.880	2.769	5,059
2023-04-10	2.900	2.920	2.860	2.860	2.750	38,125
2023-04-07	2.900	2.920	2.900	2.920	2.808	96,300
2023-04-05	2.900	2.920	2.900	2.900	2.789	30,901
2023-04-04	2.940	2.940	2.900	2.920	2.808	103,301
2023-04-03	2.880	2.940	2.880	2.940	2.827	73,700
2023-03-31	2.940	2.940	2.880	2.880	2.769	54,496
2023-03-30	2.940	2.960	2.940	2.940	2.827	39,902
2023-03-29	2.840	3.000	2.840	2.960	2.846	179,214
2023-03-28	2.840	2.840	2.840	2.840	2.731	22,702
2023-03-27	2.840	2.840	2.820	2.820	2.712	44,502
2023-03-24	2.840	2.840	2.820	2.820	2.712	33,530
2023-03-23	2.780	2.800	2.780	2.800	2.692	28,604
2023-03-22	2.780	2.780	2.760	2.760	2.654	125,300
2023-03-21	2.720	2.720	2.720	2.720	2.615	13,602
2023-03-20	2.760	2.760	2.720	2.720	2.615	67,404
2023-03-17	2.720	2.780	2.720	2.760	2.654	84,691
2023-03-16	2.780	2.780	2.700	2.720	2.615	109,802
2023-03-15	2.720	2.760	2.700	2.760	2.654	50,957
2023-03-14	2.720	2.720	2.660	2.660	2.558	175,492
2023-03-13	2.740	2.740	2.720	2.720	2.615	25,657
2023-03-10	2.720	2.720	2.720	2.720	2.615	41,500
2023-03-09	2.720	2.720	2.720	2.720	2.615	29,900
2023-03-08	2.720	2.720	2.720	2.720	2.615	23,349
2023-03-07	2.740	2.740	2.720	2.720	2.615	21,542
2023-03-03	2.740	2.740	2.740	2.740	2.635	33,000
2023-03-02	2.740	2.740	2.740	2.740	2.635	61,600
2023-03-01	2.780	2.780	2.740	2.740	2.635	129,000
2023-02-28	2.780	2.780	2.760	2.760	2.654	22,900
2023-02-27	2.760	2.760	2.760	2.760	2.654	25,262
2023-02-24	2.760	2.760	2.760	2.760	2.654	100
2023-02-23	2.800	2.800	2.780	2.780	2.673	5,090
2023-02-22	2.780	2.800	2.780	2.780	2.673	39,817
2023-02-21	2.760	2.780	2.740	2.780	2.673	162,254
2023-02-20	2.760	2.760	2.760	2.760	2.654	55,600
2023-02-17	2.780	2.780	2.760	2.760	2.654	113,800
2023-02-16	2.780	2.780	2.780	2.780	2.673	20,940
2023-02-15	2.800	2.800	2.780	2.780	2.673	91,500
2023-02-14	2.800	2.800	2.780	2.800	2.692	21,444
2023-02-13	2.800	2.800	2.780	2.800	2.692	88,200
2023-02-10	2.800	2.820	2.800	2.820	2.712	142,600
2023-02-09	2.800	2.800	2.780	2.800	2.692	114,652
2023-02-08	2.800	2.820	2.800	2.800	2.692	61,600
2023-02-07	2.840	2.840	2.800	2.800	2.692	73,401
2023-02-06	2.800	2.820	2.800	2.800	2.692	23,552
2023-02-03	2.800	2.800	2.780	2.800	2.692	41,200
2023-02-02	2.800	2.820	2.800	2.800	2.692	41,001
2023-02-01	2.780	2.820	2.780	2.800	2.692	91,000
2023-01-31	2.800	2.800	2.780	2.800	2.692	80,100
2023-01-30	2.800	2.800	2.800	2.800	2.692	3,200

← NewerPage 15 of 21 · 1,213 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.