M.K. Real Estate Development Public Co. Ltd. (MK) Historical Prices

Time Period

Events

TH:MK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	11,400	0.11
Nov 10, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	6,100	0.06
Nov 09, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	72,700	0.69
Nov 06, 2026	0.62	0.62	0.56	0.59	0.59	-3.28%	434,700	4.35
Nov 05, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	111,302	1.13
Nov 04, 2026	0.63	0.63	0.61	0.62	0.62	0.00%	152,300	1.55
Nov 03, 2026	0.59	0.69	0.59	0.62	0.62	+5.08%	1,135,200	14.07
Nov 02, 2026	0.59	0.60	0.58	0.59	0.59	+3.51%	52,101	0.64
Oct 30, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	37,300	0.46
Oct 29, 2026	0.60	0.60	0.58	0.59	0.59	0.00%	76,300	0.94
Oct 28, 2026	0.56	0.63	0.56	0.59	0.59	+3.51%	910,900	13.37
Oct 27, 2026	0.54	0.57	0.54	0.57	0.57	+5.56%	95,249	1.43
Oct 26, 2026	0.57	0.57	0.53	0.54	0.54	-1.82%	149,201	2.32
Oct 23, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	0	0.00
Oct 22, 2026	0.55	0.56	0.54	0.55	0.55	0.00%	96,900	1.54
Oct 21, 2026	0.55	0.55	0.55	0.55	0.55	0.00%	56,710	0.91
Oct 20, 2026	0.55	0.55	0.55	0.55	0.55	+1.85%	10,000	0.15
Oct 19, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	106,120	1.59
Oct 16, 2026	0.55	0.55	0.54	0.55	0.55	0.00%	0	0.00
Oct 15, 2026	0.54	0.55	0.54	0.55	0.55	0.00%	34,290	0.49
Oct 14, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	30,400	0.41
Oct 13, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	0	0.00
Oct 12, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	41,900	0.37
Oct 09, 2026	0.55	0.57	0.55	0.56	0.56	+3.70%	232,300	2.10
Oct 08, 2026	0.54	0.56	0.54	0.54	0.54	0.00%	312,057	2.87
Oct 07, 2026	0.54	0.55	0.54	0.54	0.54	+1.89%	93,340	0.84
Oct 06, 2026	0.52	0.54	0.51	0.53	0.53	+3.92%	80,100	0.49
Oct 05, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,610	0.01
Oct 02, 2026	0.52	0.52	0.52	0.52	0.52	+1.96%	20,100	0.12
Oct 01, 2026	0.52	0.52	0.51	0.51	0.51	0.00%	42,300	0.21
Sep 30, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	31,931	0.16
Sep 29, 2026	0.54	0.54	0.52	0.52	0.52	0.00%	4,843	0.02
Sep 28, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	15,900	0.08
Sep 25, 2026	0.52	0.53	0.51	0.53	0.53	+1.92%	34,800	0.17
Sep 24, 2026	0.52	0.53	0.52	0.52	0.52	0.00%	34,106	0.17
Sep 23, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	79,410	0.40
Sep 22, 2026	0.53	0.53	0.52	0.53	0.53	+1.92%	34,201	0.17
Sep 21, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	14,001	0.07
Sep 18, 2026	0.52	0.53	0.52	0.53	0.53	0.00%	17,600	0.09
Sep 17, 2026	0.52	0.53	0.52	0.53	0.53	0.00%	4,102	0.02
Sep 16, 2026	0.51	0.54	0.51	0.53	0.53	+1.92%	60,310	0.27
Sep 15, 2026	0.52	0.52	0.51	0.52	0.52	-1.89%	14,300	0.06
Sep 14, 2026	0.51	0.53	0.51	0.53	0.53	+1.92%	31,410	0.14
Sep 11, 2026	0.52	0.52	0.51	0.52	0.52	-3.70%	10,000	0.04
Sep 10, 2026	0.52	0.54	0.51	0.54	0.54	+3.85%	12,800	0.05
Sep 09, 2026	0.50	0.55	0.50	0.52	0.52	+4.00%	112,101	0.48
Sep 08, 2026	0.52	0.52	0.49	0.50	0.50	-5.66%	259,100	1.13
Sep 07, 2026	0.55	0.55	0.48	0.53	0.53	-1.85%	266,000	1.18
Sep 04, 2026	0.54	0.55	0.53	0.54	0.54	0.00%	2,200	0.01
Sep 03, 2026	0.53	0.55	0.52	0.54	0.54	0.00%	87,814	0.38

M.K. Real Estate Development Public Co. Ltd. historical prices

M.K. Real Estate Development Public Co. Ltd. (MK) Historical Prices

Become an Expert with TipRanks Premium