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
2023-01-27	2.800	2.840	2.800	2.820	2.712	16,760
2023-01-26	2.840	2.840	2.800	2.820	2.712	51,100
2023-01-25	2.820	2.880	2.820	2.820	2.712	100,702
2023-01-24	2.780	2.840	2.780	2.820	2.712	117,308
2023-01-23	2.780	2.800	2.780	2.780	2.673	41,500
2023-01-20	2.820	2.820	2.780	2.780	2.673	48,413
2023-01-19	2.800	2.800	2.800	2.800	2.692	53,333
2023-01-18	2.820	2.820	2.800	2.800	2.692	26,509
2023-01-17	2.820	2.820	2.800	2.820	2.712	48,900
2023-01-16	2.820	2.820	2.800	2.820	2.712	44,050
2023-01-13	2.820	2.820	2.780	2.820	2.712	135,300
2023-01-12	2.820	2.820	2.800	2.800	2.692	95,010
2023-01-11	2.820	2.820	2.820	2.820	2.712	5,100
2023-01-10	2.820	2.820	2.820	2.820	2.712	42,300
2023-01-09	2.820	2.820	2.800	2.820	2.712	33,500
2023-01-06	2.820	2.820	2.800	2.820	2.712	32,900
2023-01-05	2.820	2.820	2.800	2.820	2.712	28,000
2023-01-04	2.800	2.800	2.780	2.780	2.673	65,000
2023-01-03	2.820	2.820	2.780	2.780	2.673	37,401
2022-12-30	2.800	2.840	2.780	2.780	2.673	73,400
2022-12-29	2.800	2.800	2.780	2.780	2.673	21,774
2022-12-28	2.800	2.800	2.780	2.800	2.692	73,010
2022-12-27	2.780	2.780	2.780	2.780	2.673	20,210
2022-12-26	2.780	2.780	2.760	2.780	2.673	45,600
2022-12-23	2.800	2.800	2.780	2.780	2.673	48,800
2022-12-22	2.800	2.800	2.780	2.780	2.673	37,000
2022-12-21	2.800	2.800	2.800	2.800	2.692	26,100
2022-12-20	2.800	2.840	2.800	2.800	2.692	26,689
2022-12-19	2.820	2.820	2.800	2.800	2.692	62,340
2022-12-16	2.820	2.840	2.800	2.800	2.692	23,050
2022-12-15	2.820	2.820	2.800	2.800	2.692	30,502
2022-12-14	2.800	2.820	2.800	2.800	2.692	99,200
2022-12-13	2.800	2.820	2.780	2.800	2.692	83,001
2022-12-09	2.820	2.820	2.780	2.780	2.673	143,800
2022-12-08	2.800	2.800	2.800	2.800	2.692	45,750
2022-12-07	2.800	2.800	2.780	2.780	2.673	210,514
2022-12-06	2.800	2.820	2.800	2.800	2.692	132,100
2022-12-02	2.820	2.820	2.800	2.800	2.692	93,605
2022-12-01	2.820	2.820	2.820	2.820	2.712	38,800
2022-11-30	2.820	2.840	2.800	2.820	2.712	28,200
2022-11-29	2.820	2.840	2.800	2.800	2.692	47,694
2022-11-28	2.800	2.820	2.800	2.800	2.692	81,700
2022-11-25	2.820	2.820	2.800	2.800	2.692	50,802
2022-11-24	2.820	2.820	2.800	2.800	2.692	141,300
2022-11-23	2.820	2.840	2.800	2.800	2.692	142,830
2022-11-22	2.860	2.860	2.820	2.820	2.712	112,200
2022-11-21	2.860	2.880	2.840	2.840	2.731	85,100
2022-11-18	2.860	2.880	2.840	2.840	2.731	32,605
2022-11-17	2.880	2.880	2.860	2.860	2.750	37,300
2022-11-16	2.880	2.880	2.860	2.860	2.750	54,100
2022-11-15	2.880	2.920	2.860	2.860	2.750	138,320
2022-11-14	2.860	2.860	2.860	2.860	2.750	28,200
2022-11-11	2.880	2.880	2.860	2.860	2.750	29,400
2022-11-10	2.860	2.880	2.860	2.860	2.750	45,900
2022-11-09	2.880	2.880	2.860	2.860	2.750	24,300
2022-11-08	2.880	2.880	2.860	2.880	2.769	46,400
2022-11-07	2.880	2.900	2.860	2.900	2.789	75,801
2022-11-04	2.880	2.880	2.860	2.880	2.769	100,000
2022-11-03	2.880	2.900	2.860	2.900	2.789	45,603
2022-11-02	2.900	2.900	2.860	2.860	2.750	30,200

← NewerPage 16 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.