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
2022-01-31	3.040	3.040	3.040	3.040	2.923	32,200
2022-01-28	3.040	3.040	3.040	3.040	2.923	32,400
2022-01-27	3.060	3.060	3.020	3.040	2.923	20,000
2022-01-26	3.040	3.060	3.040	3.040	2.923	36,800
2022-01-25	3.040	3.040	3.040	3.040	2.923	23,600
2022-01-24	3.060	3.080	3.040	3.040	2.923	47,200
2022-01-21	3.040	3.060	3.040	3.040	2.923	26,800
2022-01-20	3.060	3.080	3.040	3.040	2.923	29,800
2022-01-19	3.060	3.080	3.040	3.040	2.923	42,500
2022-01-18	3.120	3.120	3.060	3.060	2.942	59,300
2022-01-17	3.080	3.080	3.060	3.060	2.942	130,700
2022-01-14	3.080	3.080	3.060	3.080	2.962	125,400
2022-01-13	3.060	3.080	3.060	3.080	2.962	264,200
2022-01-12	3.100	3.100	3.040	3.060	2.942	194,400
2022-01-11	3.060	3.100	3.060	3.080	2.962	190,400
2022-01-10	3.080	3.080	3.060	3.060	2.942	68,500
2022-01-07	3.060	3.080	3.040	3.080	2.962	172,200
2022-01-06	3.080	3.080	3.040	3.060	2.942	156,000
2022-01-05	3.060	3.080	3.060	3.060	2.942	41,200
2022-01-04	3.060	3.080	3.040	3.060	2.942	120,000
2021-12-30	3.080	3.080	3.020	3.040	2.923	194,700
2021-12-29	3.060	3.080	3.040	3.060	2.942	49,100
2021-12-28	3.060	3.080	3.060	3.060	2.942	59,900
2021-12-27	3.060	3.080	3.060	3.060	2.942	39,100
2021-12-24	3.080	3.080	3.060	3.060	2.942	80,900
2021-12-23	3.080	3.080	3.040	3.060	2.942	38,200
2021-12-22	3.060	3.060	3.060	3.060	2.942	23,600
2021-12-21	3.080	3.080	3.060	3.060	2.942	54,300
2021-12-20	3.060	3.100	3.060	3.060	2.942	37,900
2021-12-17	3.100	3.100	3.040	3.060	2.942	185,800
2021-12-16	3.080	3.100	3.080	3.080	2.962	51,500
2021-12-15	3.100	3.100	3.080	3.080	2.962	21,700
2021-12-14	3.080	3.080	3.080	3.080	2.962	24,100
2021-12-13	3.080	3.100	3.080	3.080	2.962	60,800
2021-12-09	3.080	3.080	3.080	3.080	2.962	26,500
2021-12-08	3.100	3.100	3.080	3.080	2.962	30,900
2021-12-07	3.080	3.080	3.060	3.060	2.942	24,300
2021-12-03	3.080	3.080	3.060	3.080	2.962	9,100
2021-12-02	3.100	3.100	3.080	3.080	2.962	44,200
2021-12-01	3.060	3.100	3.060	3.080	2.962	40,800
2021-11-30	3.060	3.100	3.040	3.060	2.942	124,500
2021-11-29	3.080	3.100	3.060	3.060	2.942	64,000
2021-11-26	3.100	3.100	3.060	3.080	2.962	103,800
2021-11-25	3.080	3.120	3.080	3.080	2.962	28,600
2021-11-24	3.080	3.120	3.080	3.080	2.962	80,800
2021-11-23	3.100	3.100	3.080	3.080	2.962	19,900
2021-11-22	3.100	3.120	3.080	3.100	2.981	82,200
2021-11-19	3.100	3.160	3.080	3.100	2.981	367,600
2021-11-18	3.100	3.120	3.100	3.100	2.981	139,600
2021-11-17	3.100	3.140	3.080	3.080	2.962	61,400
2021-11-16	3.100	3.120	3.100	3.120	3.000	20,100
2021-11-15	3.120	3.120	3.060	3.080	2.962	118,900
2021-11-12	3.120	3.120	3.080	3.100	2.981	61,100
2021-11-11	3.120	3.120	3.100	3.120	3.000	6,100
2021-11-10	3.120	3.120	3.080	3.100	2.981	50,000
2021-11-09	3.100	3.120	3.100	3.120	3.000	6,600
2021-11-08	3.080	3.100	3.080	3.080	2.962	127,600
2021-11-05	3.080	3.100	3.080	3.080	2.962	156,000
2021-11-04	3.080	3.120	3.080	3.100	2.981	35,900
2021-11-03	3.080	3.140	3.080	3.080	2.962	72,300

← NewerPage 20 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.