Singapore markets closed

MK Restaurant Group Public Company Limited (M.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
52.000.00 (0.00%)
At close: 04:37PM ICT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202252.2552.5051.7552.0052.00840,200
04 Aug 202251.7552.2551.5052.0052.001,238,700
03 Aug 202251.2551.7551.0051.7551.75702,000
02 Aug 202251.0051.7550.7551.5051.501,188,500
01 Aug 202251.0051.5050.5051.2551.251,259,700
27 Jul 202250.5051.0050.2551.0051.00711,100
26 Jul 202250.7551.0050.5050.5050.50682,100
25 Jul 202250.5051.0050.5051.0051.00373,100
22 Jul 202251.0051.0050.5050.7550.75737,000
21 Jul 202250.7551.0050.5051.0051.00507,300
20 Jul 202251.5051.7550.5050.7550.75820,600
19 Jul 202251.7551.7550.5050.7550.75626,300
18 Jul 202251.2552.0050.7551.7551.751,075,900
15 Jul 202251.5051.5050.0051.2551.251,170,200
14 Jul 202251.5051.7550.7551.5051.50577,700
12 Jul 202251.7551.7551.2551.5051.50475,500
11 Jul 202252.2552.2551.2551.7551.75924,500
08 Jul 202252.2552.2551.2552.2552.251,156,400
07 Jul 202251.0052.2551.0052.0052.001,073,800
06 Jul 202250.7551.5050.5051.0051.001,104,900
05 Jul 202252.0052.0050.5050.7550.751,811,400
04 Jul 202252.0052.2552.0052.0052.00742,800
01 Jul 202252.2552.5051.7552.0052.001,667,300
30 Jun 202252.0052.7552.0052.2552.251,369,100
29 Jun 202252.0052.7551.7552.0052.001,419,900
28 Jun 202251.7552.5051.7552.2552.25926,200
27 Jun 202252.5052.5051.7552.0052.00714,300
24 Jun 202252.5052.5051.7552.2552.251,153,900
23 Jun 202250.7552.2550.7552.2552.253,640,100
22 Jun 202250.7551.0050.0050.7550.751,121,300
21 Jun 202250.2551.0050.0050.7550.75747,700
20 Jun 202249.2550.2549.2550.0050.001,591,900
17 Jun 202249.7550.0049.2549.2549.251,801,800
16 Jun 202250.0050.5049.7549.7549.751,155,600
15 Jun 202250.5050.5050.0050.0050.00698,500
14 Jun 202250.7550.7550.0050.2550.251,225,300
13 Jun 202250.7551.2550.5050.7550.751,004,900
10 Jun 202250.7551.2550.5051.0051.00561,600
09 Jun 202250.7551.5050.5051.2551.25699,300
08 Jun 202251.0051.2550.5050.7550.751,053,300
07 Jun 202251.5051.5050.5050.7550.751,329,200
06 Jun 202251.7552.0051.2551.7551.751,120,900
02 Jun 202252.2552.5051.7551.7551.75399,800
01 Jun 202252.5052.5052.0052.2552.25403,700
31 May 202252.0052.7551.5052.7552.751,285,200
30 May 202252.0052.5051.7552.0052.001,115,600
27 May 202252.0052.0051.5052.0052.00353,800
26 May 202251.5051.7551.2551.7551.75510,000
25 May 202251.5052.0051.2551.2551.25511,300
24 May 202252.0052.2551.0051.2551.251,456,400
23 May 202251.7552.2551.5052.0052.001,127,700
20 May 202251.2551.5050.7551.2551.25863,100
19 May 202250.5051.2550.5051.0051.00528,800
18 May 202250.7551.5050.5051.5051.50946,600
17 May 202250.0050.5049.7550.2550.252,537,400
13 May 202251.0051.5049.7549.7549.752,557,500
12 May 202251.5051.7550.2551.7551.751,503,100
11 May 202252.5052.5051.5052.0052.00714,800
10 May 202251.0052.2550.7552.2552.251,006,900
10 May 20220.8 Dividend
09 May 202253.0053.2551.5051.7550.952,570,600
06 May 202253.7554.0053.0053.2552.431,078,500
05 May 202254.2554.5054.2554.2553.41266,600
03 May 202255.0055.2554.2554.2553.41374,100
29 Apr 202255.5055.7554.5055.0054.15310,900
28 Apr 202254.5055.5054.2555.5054.64943,900
27 Apr 202254.0054.5053.7554.5053.66290,900
26 Apr 202254.0054.5053.7554.5053.66353,400
25 Apr 202254.7554.7553.7554.0053.17324,500
22 Apr 202255.0055.0054.0054.5053.66367,700
21 Apr 202255.5055.5055.0055.2554.40367,500
20 Apr 202255.7555.7555.0055.5054.64302,900
19 Apr 202255.5055.7555.0055.5054.64406,600
18 Apr 202255.0056.0055.0055.5054.64858,900
12 Apr 202255.0055.0054.5055.0054.15432,000
11 Apr 202255.0055.2554.5055.0054.15769,200
08 Apr 202254.0055.5054.0055.5054.642,324,100
07 Apr 202253.5054.0053.0053.7552.92683,100
05 Apr 202254.0054.2553.5053.7552.92718,100
04 Apr 202254.0054.0053.5054.0053.17312,300
01 Apr 202253.5054.0053.2554.0053.17445,100
31 Mar 202253.5053.7553.2553.7552.92607,800
30 Mar 202252.7553.5052.5053.5052.67961,800
29 Mar 202252.5053.0052.2552.5051.69713,400
28 Mar 202252.2552.7552.2552.5051.69259,200
25 Mar 202252.7553.0052.0052.2551.44347,900
24 Mar 202252.7552.7552.2552.7551.93344,800
23 Mar 202253.0053.5052.5052.7551.93699,000
22 Mar 202253.0053.2552.5052.7551.93311,200
21 Mar 202253.5053.5053.0053.0052.18262,200
18 Mar 202253.0053.5052.7553.5052.67883,200
17 Mar 202253.0053.2552.7553.0052.18445,700
16 Mar 202252.2552.7552.0052.5051.69311,600
15 Mar 202252.5052.7551.7552.2551.44377,100
14 Mar 202252.7552.7551.7552.2551.44358,200
11 Mar 202252.2552.7552.2552.5051.69514,900
10 Mar 202253.0053.5052.5052.5051.69909,600
09 Mar 202251.7553.0051.5053.0052.18791,200
08 Mar 202252.0052.5050.5052.0051.201,747,000
07 Mar 202253.2553.5051.7552.2551.441,751,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...