MK Restaurant Group PCL(TH:M)
฿20.00-0.10 (-0.50%)
TH:M
MK Restaurant Group PCL historical prices
฿20.00
At close:-0.10 (-0.50%)
MK Restaurant Group PCL (M) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 239,950 | 0.24 |
| Nov 10, 2026 | 19.90 | 20.10 | 19.80 | 20.10 | 20.10 | -0.50% | 510,727 | 0.51 |
| Nov 09, 2026 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | 1,838,776 | 1.89 |
| Nov 06, 2026 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | -0.98% | 775,761 | 0.79 |
| Nov 05, 2026 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | +0.49% | 925,316 | 0.95 |
| Nov 04, 2026 | 20.00 | 20.30 | 19.90 | 20.30 | 20.30 | +1.00% | 447,600 | 0.46 |
| Nov 03, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -1.47% | 546,648 | 0.57 |
| Nov 02, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | -0.97% | 334,857 | 0.35 |
| Oct 30, 2026 | 20.50 | 20.60 | 20.40 | 20.60 | 20.60 | 0.00% | 275,888 | 0.28 |
| Oct 29, 2026 | 20.50 | 20.60 | 20.30 | 20.60 | 20.60 | 0.00% | 348,155 | 0.35 |
| Oct 28, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.48% | 570,753 | 0.58 |
| Oct 27, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | +2.99% | 1,895,711 | 1.94 |
| Oct 26, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | +0.50% | 290,288 | 0.30 |
| Oct 23, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 20.00 | 0.00% | 244,632 | 0.25 |
| Oct 21, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | -0.50% | 200,342 | 0.20 |
| Oct 20, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | +0.50% | 239,510 | 0.23 |
| Oct 19, 2026 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | 0.00% | 184,000 | 0.17 |
| Oct 16, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 133,228 | 0.12 |
| Oct 14, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 0.00% | 308,596 | 0.26 |
| Oct 13, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | 0.00% | 369,258 | 0.30 |
| Oct 09, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.00% | 124,224 | 0.10 |
| Oct 08, 2026 | 20.30 | 20.30 | 19.90 | 20.10 | 20.10 | +0.50% | 430,259 | 0.34 |
| Oct 07, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 245,195 | 0.19 |
| Oct 06, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | +0.50% | 333,607 | 0.25 |
| Oct 05, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 243,580 | 0.18 |
| Oct 02, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 0.00% | 120,971 | 0.09 |
| Oct 01, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | -0.98% | 499,832 | 0.35 |
| Sep 30, 2026 | 20.50 | 20.60 | 20.10 | 20.40 | 20.40 | -0.49% | 1,368,995 | 0.88 |
| Sep 29, 2026 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 420,804 | 0.26 |
| Sep 28, 2026 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 0.00% | 469,452 | 0.29 |
| Sep 25, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.48% | 368,094 | 0.22 |
| Sep 24, 2026 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 249,742 | 0.15 |
| Sep 23, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 513,870 | 0.30 |
| Sep 22, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 497,614 | 0.29 |
| Sep 21, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 0.00% | 586,679 | 0.34 |
| Sep 18, 2026 | 21.10 | 21.20 | 20.90 | 21.20 | 21.20 | +0.47% | 444,983 | 0.26 |
| Sep 17, 2026 | 20.90 | 21.10 | 20.80 | 21.10 | 21.10 | +0.96% | 328,308 | 0.19 |
| Sep 16, 2026 | 20.90 | 20.90 | 20.70 | 20.90 | 20.90 | -0.48% | 771,557 | 0.44 |
| Sep 15, 2026 | 20.90 | 21.00 | 20.70 | 21.00 | 21.00 | 0.00% | 469,305 | 0.26 |
| Sep 14, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 758,340 | 0.42 |
| Sep 11, 2026 | 21.10 | 21.30 | 20.70 | 21.20 | 21.20 | 0.00% | 1,475,476 | 0.81 |
| Sep 10, 2026 | 21.10 | 21.20 | 20.90 | 21.20 | 21.20 | 0.00% | 572,752 | 0.31 |
| Sep 09, 2026 | 21.20 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 368,586 | 0.19 |
| Sep 08, 2026 | 21.30 | 21.30 | 21.10 | 21.30 | 21.30 | 0.00% | 295,676 | 0.15 |
| Sep 07, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | +0.95% | 348,474 | 0.18 |
| Sep 04, 2026 | 21.00 | 21.10 | 20.80 | 21.10 | 21.10 | +0.48% | 681,560 | 0.35 |
| Sep 03, 2026 | 21.00 | 21.10 | 20.80 | 21.00 | 21.00 | 0.00% | 815,476 | 0.41 |
