M.K. Real Estate Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.060 | 3.060 | 3.040 | 3.040 | 2.923 | 96,400 |
| 2022-04-29 | 3.080 | 3.080 | 3.060 | 3.060 | 2.942 | 20,400 |
| 2022-04-28 | 3.080 | 3.080 | 3.060 | 3.060 | 2.942 | 24,400 |
| 2022-04-27 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 28,100 |
| 2022-04-26 | 3.100 | 3.100 | 3.060 | 3.060 | 2.942 | 27,300 |
| 2022-04-25 | 3.060 | 3.080 | 3.060 | 3.080 | 2.962 | 20,700 |
| 2022-04-22 | 3.080 | 3.080 | 3.060 | 3.080 | 2.962 | 95,500 |
| 2022-04-21 | 3.060 | 3.080 | 3.060 | 3.080 | 2.962 | 31,000 |
| 2022-04-20 | 3.040 | 3.200 | 3.020 | 3.060 | 2.942 | 304,800 |
| 2022-04-19 | 3.040 | 3.040 | 3.040 | 3.040 | 2.923 | 70,500 |
| 2022-04-18 | 3.040 | 3.040 | 3.020 | 3.040 | 2.923 | 81,700 |
| 2022-04-12 | 3.040 | 3.060 | 3.040 | 3.040 | 2.923 | 42,700 |
| 2022-04-11 | 3.040 | 3.060 | 3.020 | 3.040 | 2.923 | 220,600 |
| 2022-04-08 | 3.040 | 3.060 | 3.020 | 3.040 | 2.923 | 88,700 |
| 2022-04-07 | 3.040 | 3.040 | 3.040 | 3.040 | 2.923 | 29,300 |
| 2022-04-05 | 3.040 | 3.040 | 3.040 | 3.040 | 2.923 | 113,200 |
| 2022-04-04 | 3.040 | 3.080 | 3.020 | 3.040 | 2.923 | 217,300 |
| 2022-04-01 | 3.060 | 3.060 | 3.040 | 3.040 | 2.923 | 35,500 |
| 2022-03-31 | 3.020 | 3.200 | 3.020 | 3.040 | 2.923 | 533,000 |
| 2022-03-30 | 3.040 | 3.040 | 3.000 | 3.000 | 2.885 | 28,000 |
| 2022-03-29 | 3.020 | 3.020 | 3.000 | 3.000 | 2.885 | 92,700 |
| 2022-03-28 | 3.020 | 3.020 | 3.000 | 3.000 | 2.885 | 27,600 |
| 2022-03-25 | 3.020 | 3.020 | 3.000 | 3.000 | 2.885 | 181,200 |
| 2022-03-24 | 3.020 | 3.020 | 3.000 | 3.000 | 2.885 | 63,838 |
| 2022-03-23 | 3.020 | 3.020 | 3.000 | 3.000 | 2.885 | 231,028 |
| 2022-03-22 | 3.020 | 3.040 | 3.020 | 3.020 | 2.904 | 24,100 |
| 2022-03-21 | 3.040 | 3.040 | 3.020 | 3.020 | 2.904 | 42,200 |
| 2022-03-18 | 3.040 | 3.040 | 3.020 | 3.040 | 2.923 | 25,200 |
| 2022-03-17 | 3.040 | 3.060 | 3.040 | 3.040 | 2.923 | 42,400 |
| 2022-03-16 | 3.020 | 3.040 | 3.020 | 3.040 | 2.923 | 26,600 |
| 2022-03-15 | 3.020 | 3.040 | 3.020 | 3.020 | 2.904 | 13,800 |
| 2022-03-14 | 3.020 | 3.020 | 3.020 | 3.020 | 2.904 | 47,500 |
| 2022-03-11 | 3.000 | 3.020 | 2.980 | 3.020 | 2.904 | 119,800 |
| 2022-03-10 | 3.020 | 3.040 | 3.000 | 3.020 | 2.904 | 49,000 |
| 2022-03-09 | 2.960 | 3.020 | 2.960 | 3.020 | 2.904 | 80,900 |
| 2022-03-08 | 3.020 | 3.040 | 3.000 | 3.000 | 2.885 | 130,200 |
| 2022-03-07 | 3.040 | 3.060 | 3.000 | 3.020 | 2.904 | 329,300 |
| 2022-03-04 | 3.040 | 3.040 | 3.020 | 3.040 | 2.923 | 47,600 |
| 2022-03-03 | 3.040 | 3.060 | 3.000 | 3.040 | 2.923 | 172,500 |
| 2022-03-02 | 3.040 | 3.060 | 3.040 | 3.040 | 2.923 | 80,900 |
| 2022-03-01 | 3.060 | 3.060 | 3.020 | 3.020 | 2.904 | 278,500 |
| 2022-02-28 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 54,200 |
| 2022-02-25 | 3.040 | 3.060 | 3.040 | 3.040 | 2.923 | 72,500 |
| 2022-02-24 | 3.060 | 3.060 | 3.040 | 3.040 | 2.923 | 48,700 |
| 2022-02-23 | 3.040 | 3.060 | 3.040 | 3.060 | 2.942 | 80,300 |
| 2022-02-22 | 3.060 | 3.060 | 3.040 | 3.040 | 2.923 | 35,300 |
| 2022-02-21 | 3.080 | 3.080 | 3.060 | 3.060 | 2.942 | 176,800 |
| 2022-02-18 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 112,300 |
| 2022-02-17 | 3.060 | 3.060 | 3.040 | 3.060 | 2.942 | 82,900 |
| 2022-02-15 | 3.060 | 3.060 | 3.040 | 3.060 | 2.942 | 31,100 |
| 2022-02-14 | 3.060 | 3.080 | 3.040 | 3.060 | 2.942 | 87,900 |
| 2022-02-11 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 52,900 |
| 2022-02-10 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 200,700 |
| 2022-02-09 | 3.060 | 3.100 | 3.040 | 3.040 | 2.923 | 196,300 |
| 2022-02-08 | 3.060 | 3.060 | 3.040 | 3.060 | 2.942 | 227,400 |
| 2022-02-07 | 3.080 | 3.080 | 3.060 | 3.060 | 2.942 | 98,100 |
| 2022-02-04 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 52,200 |
| 2022-02-03 | 3.060 | 3.080 | 3.060 | 3.060 | 2.942 | 226,800 |
| 2022-02-02 | 3.060 | 3.080 | 3.040 | 3.060 | 2.942 | 146,500 |
| 2022-02-01 | 3.060 | 3.080 | 3.020 | 3.040 | 2.923 | 33,500 |
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.