MK Restaurant Group PCL (BKK:M)
Thailand
· Delayed Price · Currency is THB 19.30
+0.20 (1.05%)
At close: Mar 6, 2026
MK Restaurant Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.90 | 19.30 | 18.80 | 19.30 | 19.30 | 1.05% | 2,237,630 |
| Mar 5, 2026 | 19.70 | 19.70 | 18.80 | 19.10 | 19.10 | 0.53% | 4,453,836 |
| Mar 4, 2026 | 19.70 | 19.90 | 18.50 | 19.00 | 19.00 | -8.21% | 7,479,183 |
| Mar 2, 2026 | 21.50 | 21.90 | 20.70 | 20.70 | 20.70 | -7.17% | 6,509,175 |
| Feb 27, 2026 | 22.20 | 22.50 | 21.00 | 22.30 | 22.30 | -6.30% | 20,307,090 |
| Feb 26, 2026 | 23.90 | 24.10 | 23.40 | 23.80 | 23.80 | - | 3,299,318 |
| Feb 25, 2026 | 24.40 | 24.50 | 23.70 | 23.80 | 23.80 | -0.83% | 5,203,682 |
| Feb 24, 2026 | 23.10 | 24.10 | 22.60 | 24.00 | 24.00 | 4.35% | 7,360,495 |
| Feb 23, 2026 | 24.40 | 24.70 | 22.40 | 23.00 | 23.00 | -4.56% | 9,088,175 |
| Feb 20, 2026 | 24.30 | 24.80 | 23.70 | 24.10 | 24.10 | -0.82% | 8,216,923 |
| Feb 19, 2026 | 23.10 | 25.25 | 23.10 | 24.30 | 24.30 | 6.11% | 12,679,160 |
| Feb 18, 2026 | 21.30 | 23.30 | 21.30 | 22.90 | 22.90 | 7.51% | 13,986,010 |
| Feb 17, 2026 | 20.30 | 21.30 | 20.10 | 21.30 | 21.30 | 5.97% | 8,002,826 |
| Feb 16, 2026 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 2,158,895 |
| Feb 13, 2026 | 20.40 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | 5,297,613 |
| Feb 12, 2026 | 20.20 | 20.60 | 19.80 | 20.60 | 20.60 | -0.48% | 6,609,615 |
| Feb 11, 2026 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -2.36% | 4,270,773 |
| Feb 10, 2026 | 21.30 | 21.60 | 21.00 | 21.20 | 21.20 | 2.91% | 6,063,392 |
| Feb 9, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | - | 3,887,580 |
| Feb 6, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | - | 3,487,046 |
| Feb 5, 2026 | 20.40 | 21.10 | 20.30 | 20.60 | 20.60 | 0.49% | 7,780,696 |
| Feb 4, 2026 | 20.70 | 20.80 | 20.10 | 20.50 | 20.50 | - | 7,517,642 |
| Feb 3, 2026 | 18.90 | 20.70 | 18.90 | 20.50 | 20.50 | 9.04% | 10,199,830 |
| Feb 2, 2026 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | - | 1,531,913 |
| Jan 30, 2026 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | - | 1,867,491 |
| Jan 29, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -2.08% | 2,693,239 |
| Jan 28, 2026 | 19.20 | 19.20 | 18.80 | 19.20 | 19.20 | -0.52% | 2,330,260 |
| Jan 27, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.66% | 1,951,583 |
| Jan 26, 2026 | 18.80 | 19.00 | 18.60 | 18.80 | 18.80 | - | 2,266,173 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.60 | 18.80 | 18.80 | -3.59% | 3,627,604 |
| Jan 22, 2026 | 19.70 | 19.80 | 19.10 | 19.50 | 19.50 | -1.02% | 3,718,347 |
| Jan 21, 2026 | 19.60 | 19.90 | 19.20 | 19.70 | 19.70 | 0.51% | 3,803,751 |
| Jan 20, 2026 | 19.60 | 20.00 | 19.60 | 19.60 | 19.60 | - | 4,425,520 |
| Jan 19, 2026 | 18.80 | 19.60 | 18.50 | 19.60 | 19.60 | 3.70% | 5,095,694 |
| Jan 16, 2026 | 18.80 | 19.00 | 18.30 | 18.90 | 18.90 | 3.28% | 3,540,237 |
| Jan 15, 2026 | 17.30 | 18.30 | 17.10 | 18.30 | 18.30 | 6.40% | 3,371,507 |
| Jan 14, 2026 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | 0.58% | 1,370,779 |
| Jan 13, 2026 | 17.80 | 17.80 | 17.00 | 17.10 | 17.10 | -3.39% | 2,680,076 |
| Jan 12, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | 2,173,572 |
| Jan 9, 2026 | 18.20 | 18.30 | 18.00 | 18.10 | 18.10 | - | 1,890,849 |
| Jan 8, 2026 | 18.50 | 18.60 | 18.10 | 18.10 | 18.10 | -2.69% | 3,639,432 |
| Jan 7, 2026 | 18.20 | 18.90 | 18.20 | 18.60 | 18.60 | 2.20% | 3,998,327 |
| Jan 6, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -1.09% | 1,566,832 |
| Jan 5, 2026 | 18.30 | 18.60 | 18.20 | 18.40 | 18.40 | 1.10% | 2,035,542 |
| Dec 30, 2025 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -0.55% | 2,557,131 |
| Dec 29, 2025 | 18.40 | 18.60 | 18.20 | 18.30 | 18.30 | -0.54% | 1,498,235 |
| Dec 26, 2025 | 18.80 | 18.80 | 18.30 | 18.40 | 18.40 | -2.13% | 2,914,637 |
| Dec 25, 2025 | 19.10 | 19.10 | 18.60 | 18.80 | 18.80 | -1.05% | 2,094,491 |
| Dec 24, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | 1.06% | 1,782,230 |
| Dec 23, 2025 | 18.80 | 19.10 | 18.60 | 18.80 | 18.80 | 0.53% | 2,338,986 |
| Dec 22, 2025 | 18.60 | 18.90 | 18.50 | 18.70 | 18.70 | - | 1,148,938 |
| Dec 19, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 2.19% | 1,336,588 |
| Dec 18, 2025 | 18.70 | 18.90 | 18.30 | 18.30 | 18.30 | -2.14% | 2,854,246 |
| Dec 17, 2025 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 1,948,365 |
| Dec 16, 2025 | 19.10 | 19.30 | 18.70 | 18.90 | 18.90 | -1.56% | 2,084,672 |
| Dec 15, 2025 | 18.80 | 19.50 | 18.60 | 19.20 | 19.20 | 0.52% | 5,087,841 |
| Dec 12, 2025 | 18.80 | 19.20 | 18.70 | 19.10 | 19.10 | 2.69% | 3,716,771 |
| Dec 11, 2025 | 19.30 | 19.30 | 18.50 | 18.60 | 18.60 | -3.63% | 4,315,693 |
| Dec 9, 2025 | 19.10 | 19.50 | 18.70 | 19.30 | 19.30 | 0.52% | 4,495,665 |
| Dec 8, 2025 | 19.60 | 19.60 | 19.00 | 19.20 | 19.20 | -3.03% | 3,817,288 |
| Dec 4, 2025 | 20.00 | 20.60 | 19.50 | 19.80 | 19.80 | -1.00% | 7,891,715 |
| Dec 3, 2025 | 20.90 | 20.90 | 19.90 | 20.00 | 20.00 | -3.38% | 3,497,256 |
| Dec 2, 2025 | 21.40 | 21.40 | 20.60 | 20.70 | 20.70 | -2.82% | 3,171,383 |
| Dec 1, 2025 | 21.70 | 21.70 | 21.00 | 21.30 | 21.30 | -0.93% | 3,487,110 |
| Nov 28, 2025 | 21.70 | 22.20 | 21.40 | 21.50 | 21.50 | -0.92% | 4,076,431 |
| Nov 27, 2025 | 22.50 | 22.60 | 21.70 | 21.70 | 21.70 | -3.56% | 3,324,394 |
| Nov 26, 2025 | 22.60 | 22.70 | 21.90 | 22.50 | 22.50 | - | 4,322,287 |
| Nov 25, 2025 | 22.80 | 22.90 | 22.30 | 22.50 | 22.50 | -1.32% | 2,929,232 |
| Nov 24, 2025 | 23.50 | 23.60 | 22.60 | 22.80 | 22.80 | -2.56% | 9,741,697 |
| Nov 21, 2025 | 23.20 | 23.70 | 23.10 | 23.40 | 23.40 | -0.43% | 4,021,855 |
| Nov 20, 2025 | 22.80 | 23.60 | 22.80 | 23.50 | 23.50 | 3.52% | 6,439,435 |
| Nov 19, 2025 | 22.80 | 23.50 | 22.70 | 22.70 | 22.70 | 0.89% | 5,852,116 |
| Nov 18, 2025 | 23.00 | 23.40 | 22.50 | 22.50 | 22.50 | -2.60% | 6,675,706 |
| Nov 17, 2025 | 23.90 | 24.00 | 22.20 | 23.10 | 23.10 | -4.94% | 14,579,700 |
| Nov 14, 2025 | 24.40 | 24.60 | 23.60 | 24.30 | 24.30 | -0.41% | 6,432,707 |
| Nov 13, 2025 | 26.25 | 28.00 | 23.30 | 24.40 | 24.40 | -17.29% | 21,973,650 |
| Nov 12, 2025 | 30.50 | 30.75 | 28.75 | 29.50 | 29.50 | -3.28% | 3,558,059 |
| Nov 11, 2025 | 31.00 | 31.25 | 30.25 | 30.50 | 30.50 | -2.40% | 1,880,666 |
| Nov 10, 2025 | 30.25 | 31.50 | 30.25 | 31.25 | 31.25 | 2.46% | 1,723,085 |
| Nov 7, 2025 | 32.25 | 32.25 | 30.50 | 30.50 | 30.50 | -5.43% | 3,339,220 |
| Nov 6, 2025 | 32.25 | 32.50 | 31.75 | 32.25 | 32.25 | 3.20% | 2,019,628 |
| Nov 5, 2025 | 31.75 | 32.00 | 31.00 | 31.25 | 31.25 | -1.57% | 1,226,843 |
| Nov 4, 2025 | 32.75 | 33.25 | 31.75 | 31.75 | 31.75 | -2.31% | 2,514,210 |
| Nov 3, 2025 | 32.75 | 33.00 | 32.00 | 32.50 | 32.50 | -0.76% | 1,673,336 |
| Oct 31, 2025 | 32.50 | 32.75 | 31.75 | 32.75 | 32.75 | 1.55% | 1,334,951 |
| Oct 30, 2025 | 31.75 | 32.25 | 31.75 | 32.25 | 32.25 | 0.78% | 937,661 |
| Oct 29, 2025 | 32.50 | 33.00 | 31.75 | 32.00 | 32.00 | -1.54% | 1,915,672 |
| Oct 28, 2025 | 32.25 | 33.25 | 31.75 | 32.50 | 32.50 | 0.78% | 2,434,951 |
| Oct 27, 2025 | 32.25 | 33.25 | 32.25 | 32.25 | 32.25 | 1.57% | 3,243,870 |
| Oct 24, 2025 | 33.50 | 33.50 | 31.75 | 31.75 | 31.75 | -4.51% | 2,131,261 |
| Oct 22, 2025 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | - | 939,855 |
| Oct 21, 2025 | 33.75 | 33.75 | 33.00 | 33.25 | 33.25 | -1.48% | 2,503,978 |
| Oct 20, 2025 | 33.25 | 34.00 | 33.00 | 33.75 | 33.75 | 0.75% | 1,361,585 |
| Oct 17, 2025 | 34.50 | 34.50 | 33.25 | 33.50 | 33.50 | -1.47% | 2,931,481 |
| Oct 16, 2025 | 34.75 | 35.00 | 34.00 | 34.00 | 34.00 | -2.16% | 1,803,049 |
| Oct 15, 2025 | 34.00 | 34.75 | 33.75 | 34.75 | 34.75 | 2.96% | 3,122,242 |
| Oct 14, 2025 | 32.75 | 34.50 | 32.75 | 33.75 | 33.75 | 3.05% | 3,879,247 |
| Oct 10, 2025 | 33.50 | 33.50 | 32.75 | 32.75 | 32.75 | -1.50% | 2,410,276 |
| Oct 9, 2025 | 34.25 | 35.25 | 33.25 | 33.25 | 33.25 | -2.92% | 8,644,183 |
| Oct 8, 2025 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | - | 2,234,495 |