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
2022-08-03	2.900	2.920	2.900	2.920	2.808	13,102
2022-08-02	2.900	2.920	2.900	2.920	2.808	89,400
2022-08-01	2.920	2.920	2.900	2.900	2.789	54,910
2022-07-27	2.900	2.920	2.900	2.900	2.789	26,106
2022-07-26	2.900	2.940	2.880	2.900	2.789	33,860
2022-07-25	2.900	2.920	2.900	2.900	2.789	53,902
2022-07-22	2.940	2.940	2.900	2.900	2.789	7,100
2022-07-21	2.900	2.900	2.900	2.900	2.789	11,087
2022-07-20	2.920	2.920	2.900	2.900	2.789	37,443
2022-07-19	2.920	2.940	2.920	2.920	2.808	43,808
2022-07-18	2.920	2.960	2.900	2.920	2.808	17,214
2022-07-15	2.940	2.940	2.920	2.920	2.808	12,101
2022-07-14	2.920	2.940	2.920	2.940	2.827	24,800
2022-07-12	2.960	2.960	2.900	2.920	2.808	83,704
2022-07-11	2.920	2.960	2.860	2.920	2.808	123,000
2022-07-08	2.940	2.960	2.900	2.920	2.808	39,805
2022-07-07	2.940	2.980	2.800	2.960	2.846	308,143
2022-07-06	2.960	3.020	2.900	2.940	2.827	229,310
2022-07-05	2.960	3.000	2.880	2.920	2.808	263,008
2022-07-04	2.960	2.960	2.960	2.960	2.846	10,031
2022-07-01	2.960	2.980	2.960	2.960	2.846	22,100
2022-06-30	3.000	3.000	2.960	2.980	2.865	23,500
2022-06-29	2.980	2.980	2.960	2.980	2.865	70,920
2022-06-28	2.980	2.980	2.960	2.980	2.865	44,430
2022-06-27	2.980	2.980	2.960	2.980	2.865	20,500
2022-06-24	2.940	2.980	2.940	2.980	2.865	30,824
2022-06-23	2.980	2.980	2.900	2.940	2.827	72,000
2022-06-22	2.980	3.020	2.980	3.000	2.885	70,301
2022-06-21	2.980	2.980	2.960	2.980	2.865	41,000
2022-06-20	2.960	3.040	2.960	2.960	2.846	218,500
2022-06-17	2.920	2.980	2.920	2.960	2.846	23,152
2022-06-16	3.000	3.000	2.960	2.960	2.846	152,400
2022-06-15	3.020	3.020	3.000	3.000	2.885	112,000
2022-06-14	2.960	3.040	2.960	3.000	2.885	35,409
2022-06-13	3.020	3.040	3.000	3.000	2.885	183,400
2022-06-10	3.040	3.080	3.040	3.040	2.923	23,047
2022-06-09	3.080	3.080	3.000	3.040	2.923	89,300
2022-06-08	3.080	3.080	3.020	3.040	2.923	229,910
2022-06-07	3.080	3.080	3.040	3.080	2.962	29,900
2022-06-06	3.040	3.080	3.040	3.040	2.923	25,444
2022-06-02	3.060	3.120	3.040	3.040	2.923	52,141
2022-06-01	3.040	3.300	3.000	3.080	2.962	488,250
2022-05-31	3.040	3.040	3.020	3.020	2.904	6,710
2022-05-30	3.040	3.040	2.980	3.000	2.885	68,100
2022-05-27	3.020	3.040	3.020	3.020	2.904	16,330
2022-05-26	3.000	3.040	3.000	3.040	2.923	36,030
2022-05-25	3.040	3.040	3.020	3.020	2.904	21,111
2022-05-24	3.000	3.020	3.000	3.020	2.904	42,460
2022-05-23	3.000	3.040	3.000	3.000	2.885	57,560
2022-05-20	3.000	3.000	2.980	3.000	2.885	43,200
2022-05-19	3.040	3.040	3.000	3.000	2.885	45,300
2022-05-18	3.060	3.060	3.040	3.040	2.923	25,000
2022-05-17	3.060	3.060	3.020	3.060	2.942	36,300
2022-05-13	3.000	3.000	3.000	3.000	2.885	23,400
2022-05-12	3.000	3.020	3.000	3.000	2.885	60,600
2022-05-11	3.020	3.060	3.000	3.000	2.885	35,900
2022-05-10	3.000	3.020	3.000	3.020	2.904	25,900
2022-05-09	3.040	3.120	2.940	3.120	3.000	436,700
2022-05-06	3.040	3.040	3.020	3.040	2.923	45,100
2022-05-05	3.040	3.040	3.000	3.040	2.923	100,400

← NewerPage 18 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.