Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.69 +58.01 (+1.11%) Dow
39,882.36 +324.25 (+0.82%) Nasdaq
16,740.59 +229.41 (+1.39%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.17 +122.22 (+9.64%)
MK Restaurant Group Public Company Limited (M.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 14 May 2024 | 35.50 | 35.75 | 35.25 | 35.50 | 35.50 | 242,100 |
| 13 May 2024 | 35.75 | 36.00 | 35.25 | 35.50 | 35.50 | 459,500 |
| 10 May 2024 | 35.75 | 36.00 | 35.50 | 35.75 | 35.75 | 251,000 |
| 09 May 2024 | 35.75 | 36.00 | 35.75 | 35.75 | 35.75 | 361,100 |
| 09 May 2024 | 1 Dividend | |||||
| 08 May 2024 | 37.00 | 37.25 | 36.75 | 37.00 | 36.00 | 604,000 |
| 07 May 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 35.76 | - |
| 03 May 2024 | 37.00 | 37.00 | 36.50 | 36.75 | 35.76 | 272,600 |
| 02 May 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.24 | - |
| 30 Apr 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 36.24 | 381,400 |
| 29 Apr 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.00 | 267,700 |
| 26 Apr 2024 | 36.75 | 37.00 | 36.25 | 36.25 | 35.27 | 248,600 |
| 25 Apr 2024 | 36.50 | 37.00 | 36.50 | 36.75 | 35.76 | 346,200 |
| 24 Apr 2024 | 36.25 | 36.75 | 36.25 | 36.50 | 35.51 | 580,600 |
| 23 Apr 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 35.27 | 375,800 |
| 22 Apr 2024 | 35.25 | 36.00 | 35.25 | 36.00 | 35.03 | 433,200 |
| 19 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | - |
| 18 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | - |
| 17 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | - |
| 11 Apr 2024 | 37.50 | 37.50 | 36.50 | 37.00 | 36.00 | 446,200 |
| 10 Apr 2024 | 36.50 | 37.25 | 36.50 | 37.25 | 36.24 | 1,248,700 |
| 09 Apr 2024 | 35.50 | 36.50 | 35.50 | 36.50 | 35.51 | 463,900 |
| 05 Apr 2024 | 35.50 | 36.00 | 35.25 | 35.75 | 34.78 | 336,300 |
| 04 Apr 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 34.54 | 856,100 |
| 03 Apr 2024 | 36.25 | 36.50 | 35.25 | 35.25 | 34.30 | 2,223,800 |
| 02 Apr 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 35.27 | 888,300 |
| 01 Apr 2024 | 35.25 | 36.50 | 35.25 | 36.00 | 35.03 | 1,063,000 |
| 29 Mar 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 34.30 | 593,700 |
| 28 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.54 | - |
| 27 Mar 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 34.54 | 580,100 |
| 26 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.30 | - |
| 25 Mar 2024 | 35.75 | 35.75 | 35.25 | 35.25 | 34.30 | 807,700 |
| 22 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.03 | - |
| 21 Mar 2024 | 36.00 | 36.25 | 35.75 | 36.00 | 35.03 | 682,200 |
| 20 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.03 | - |
| 19 Mar 2024 | 36.25 | 36.75 | 36.00 | 36.00 | 35.03 | 924,800 |
| 18 Mar 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 35.27 | 410,500 |
| 15 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.03 | - |
| 14 Mar 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 35.03 | 689,400 |
| 13 Mar 2024 | 35.50 | 35.75 | 35.25 | 35.75 | 34.78 | 1,218,200 |
| 12 Mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 34.78 | - |
| 11 Mar 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 34.78 | 500,600 |
| 08 Mar 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 35.27 | 992,800 |
| 07 Mar 2024 | 36.75 | 37.00 | 35.75 | 36.00 | 35.03 | 845,300 |
| 06 Mar 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 35.51 | 452,600 |
| 05 Mar 2024 | 36.75 | 37.00 | 36.50 | 36.50 | 35.51 | 873,900 |
| 04 Mar 2024 | 37.00 | 37.25 | 36.75 | 36.75 | 35.76 | 353,200 |
| 01 Mar 2024 | 37.50 | 37.50 | 37.00 | 37.00 | 36.00 | 390,300 |
| 29 Feb 2024 | 38.50 | 38.50 | 37.50 | 37.50 | 36.49 | 555,800 |
| 28 Feb 2024 | 38.00 | 38.25 | 37.75 | 38.25 | 37.22 | 342,000 |
| 27 Feb 2024 | 39.00 | 39.50 | 37.75 | 38.25 | 37.22 | 1,415,500 |
| 23 Feb 2024 | 37.25 | 37.50 | 36.75 | 37.25 | 36.24 | 236,800 |
| 22 Feb 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 36.24 | 265,200 |
| 21 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.00 | 36.00 | 306,400 |
| 20 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 36.00 | 332,800 |
| 19 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.25 | 36.24 | 188,700 |
| 16 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 36.00 | 482,200 |
| 15 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.25 | 36.24 | 268,700 |
| 14 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 36.24 | 290,400 |
| 13 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 36.24 | 221,400 |
| 12 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 36.24 | 218,900 |
| 09 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 36.24 | 92,800 |
| 08 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 36.00 | 543,500 |
| 07 Feb 2024 | 36.75 | 37.00 | 36.50 | 37.00 | 36.00 | 361,100 |
| 06 Feb 2024 | 36.25 | 37.00 | 36.00 | 37.00 | 36.00 | 989,900 |
| 05 Feb 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 35.27 | 381,600 |
| 02 Feb 2024 | 36.50 | 36.50 | 36.00 | 36.50 | 35.51 | 579,100 |
| 01 Feb 2024 | 36.25 | 36.50 | 36.00 | 36.25 | 35.27 | 421,400 |
| 31 Jan 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 35.27 | 529,800 |
| 30 Jan 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 35.27 | 416,500 |
| 29 Jan 2024 | 36.00 | 36.75 | 36.00 | 36.75 | 35.76 | 371,500 |
| 26 Jan 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 35.03 | 282,300 |
| 25 Jan 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 35.27 | 316,500 |
| 24 Jan 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 35.27 | 492,100 |
| 23 Jan 2024 | 36.25 | 36.50 | 36.00 | 36.00 | 35.03 | 327,500 |
| 22 Jan 2024 | 36.25 | 36.50 | 35.75 | 36.50 | 35.51 | 368,700 |
| 19 Jan 2024 | 36.50 | 36.50 | 35.75 | 36.25 | 35.27 | 794,200 |
| 18 Jan 2024 | 35.25 | 36.75 | 35.25 | 36.00 | 35.03 | 1,432,200 |
| 17 Jan 2024 | 37.50 | 37.75 | 35.00 | 35.25 | 34.30 | 3,448,600 |
| 16 Jan 2024 | 38.25 | 38.50 | 37.75 | 37.75 | 36.73 | 1,142,900 |
| 15 Jan 2024 | 38.50 | 38.50 | 38.00 | 38.25 | 37.22 | 296,300 |
| 12 Jan 2024 | 38.25 | 38.50 | 38.25 | 38.50 | 37.46 | 197,400 |
| 11 Jan 2024 | 39.00 | 39.25 | 38.25 | 38.25 | 37.22 | 1,330,700 |
| 10 Jan 2024 | 39.25 | 39.25 | 38.75 | 39.25 | 38.19 | 376,900 |
| 09 Jan 2024 | 39.75 | 40.00 | 39.00 | 39.25 | 38.19 | 1,032,200 |
| 08 Jan 2024 | 39.75 | 40.00 | 39.50 | 39.50 | 38.43 | 235,700 |
| 05 Jan 2024 | 40.25 | 40.25 | 40.00 | 40.00 | 38.92 | 196,300 |
| 04 Jan 2024 | 40.00 | 40.25 | 39.75 | 40.25 | 39.16 | 746,100 |
| 03 Jan 2024 | 40.25 | 40.50 | 40.00 | 40.00 | 38.92 | 410,500 |
| 28 Dec 2023 | 39.25 | 39.75 | 39.00 | 39.75 | 38.68 | 236,200 |
| 27 Dec 2023 | 39.00 | 39.50 | 39.00 | 39.00 | 37.95 | 491,300 |
| 26 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.00 | 37.95 | 713,500 |
| 25 Dec 2023 | 39.25 | 39.25 | 39.00 | 39.25 | 38.19 | 156,200 |
| 22 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.25 | 38.19 | 284,700 |
| 21 Dec 2023 | 39.00 | 39.25 | 38.75 | 39.25 | 38.19 | 310,300 |
| 20 Dec 2023 | 39.00 | 39.25 | 38.75 | 38.75 | 37.70 | 291,500 |
| 19 Dec 2023 | 39.25 | 39.25 | 38.50 | 39.00 | 37.95 | 345,800 |
| 18 Dec 2023 | 38.75 | 39.25 | 38.75 | 39.00 | 37.95 | 252,900 |
| 15 Dec 2023 | 38.50 | 39.50 | 38.50 | 38.75 | 37.70 | 660,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.