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
2022-11-01	2.880	2.900	2.860	2.860	2.750	28,500
2022-10-31	2.900	2.900	2.860	2.860	2.750	33,300
2022-10-28	2.920	2.920	2.860	2.860	2.750	59,800
2022-10-27	2.900	2.920	2.880	2.920	2.808	46,700
2022-10-26	2.860	2.880	2.860	2.880	2.769	46,900
2022-10-25	2.880	2.880	2.860	2.860	2.750	30,200
2022-10-21	2.900	2.900	2.860	2.860	2.750	24,700
2022-10-20	2.880	2.900	2.860	2.860	2.750	45,200
2022-10-19	2.900	2.900	2.860	2.860	2.750	58,040
2022-10-18	2.860	2.900	2.860	2.860	2.750	45,200
2022-10-17	2.900	2.900	2.860	2.860	2.750	85,420
2022-10-12	2.900	2.900	2.880	2.880	2.769	16,800
2022-10-11	2.920	2.920	2.880	2.880	2.769	47,100
2022-10-10	2.960	2.960	2.920	2.940	2.827	14,200
2022-10-07	2.880	2.960	2.880	2.960	2.846	19,400
2022-10-06	2.900	2.920	2.880	2.880	2.769	95,311
2022-10-05	2.900	2.920	2.900	2.900	2.789	15,900
2022-10-04	2.940	2.940	2.900	2.900	2.789	31,607
2022-10-03	2.940	2.940	2.880	2.880	2.769	94,059
2022-09-30	2.940	2.960	2.880	2.880	2.769	63,900
2022-09-29	2.920	2.980	2.920	2.960	2.846	56,027
2022-09-28	2.920	2.940	2.920	2.920	2.808	35,000
2022-09-27	2.920	2.960	2.920	2.920	2.808	17,400
2022-09-26	2.980	2.980	2.920	2.920	2.808	11,800
2022-09-23	2.940	2.940	2.920	2.920	2.808	7,334
2022-09-22	2.940	2.940	2.940	2.940	2.827	24,140
2022-09-21	2.940	2.940	2.920	2.940	2.827	7,170
2022-09-20	2.940	2.940	2.940	2.940	2.827	26,250
2022-09-19	3.000	3.000	2.960	2.960	2.846	7,220
2022-09-16	3.000	3.000	2.960	2.960	2.846	4,310
2022-09-15	2.940	3.000	2.920	2.960	2.846	66,600
2022-09-14	2.960	2.960	2.960	2.960	2.846	600
2022-09-13	2.940	2.960	2.940	2.960	2.846	3,800
2022-09-12	2.980	3.000	2.920	2.980	2.865	58,300
2022-09-09	3.000	3.000	2.980	3.000	2.885	21,902
2022-09-08	3.000	3.000	2.940	3.000	2.885	149,400
2022-09-07	2.920	2.980	2.920	2.980	2.865	11,700
2022-09-06	2.940	2.980	2.900	2.920	2.808	61,294
2022-09-05	2.940	2.940	2.900	2.940	2.827	69,101
2022-09-02	2.940	2.960	2.940	2.940	2.827	41,090
2022-09-01	2.960	2.960	2.940	2.940	2.827	35,610
2022-08-31	2.960	2.980	2.940	2.980	2.865	30,349
2022-08-30	3.000	3.000	2.960	3.000	2.885	21,700
2022-08-29	2.980	2.980	2.940	2.960	2.846	109,000
2022-08-26	3.000	3.020	2.980	2.980	2.865	7,510
2022-08-25	3.000	3.000	2.980	3.000	2.885	44,715
2022-08-24	2.960	3.000	2.940	3.000	2.885	2,300
2022-08-23	3.000	3.000	2.960	2.960	2.846	4,600
2022-08-22	2.960	2.980	2.960	2.960	2.846	14,655
2022-08-19	2.960	2.980	2.960	2.960	2.846	131,149
2022-08-18	3.000	3.000	2.980	2.980	2.865	30,610
2022-08-17	2.980	3.000	2.980	2.980	2.865	149,940
2022-08-16	2.960	2.980	2.960	2.980	2.865	28,800
2022-08-15	3.000	3.000	2.940	2.980	2.865	23,000
2022-08-11	2.960	3.020	2.940	3.000	2.885	105,402
2022-08-10	2.940	2.940	2.940	2.940	2.827	3,000
2022-08-09	2.900	2.960	2.900	2.920	2.808	70,880
2022-08-08	2.920	2.940	2.920	2.920	2.808	164,000
2022-08-05	2.920	2.920	2.920	2.920	2.808	3,001
2022-08-04	2.900	2.940	2.900	2.920	2.808	24,809

← NewerPage 17 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.