M.K. Real Estate Development Public Company Limited (MK.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 03:45PM ICT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 35,405 |
| 28 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 6,800 |
| 27 May 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9800 | 1.9800 | 5,200 |
| 24 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 23 May 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 9,300 |
| 21 May 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 26,100 |
| 20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 30,100 |
| 16 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 May 2024 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 94,300 |
| 13 May 2024 | 2.0000 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 14,500 |
| 10 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 10,200 |
| 09 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 1,600 |
| 08 May 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 9,300 |
| 07 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 03 May 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 69,100 |
| 02 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 30 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 29 Apr 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 23,300 |
| 26 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 24,100 |
| 25 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 11,800 |
| 24 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 12,200 |
| 23 Apr 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,200 |
| 22 Apr 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 14,300 |
| 19 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 18 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 Apr 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 5,700 |
| 11 Apr 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 32,800 |
| 10 Apr 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 97,900 |
| 09 Apr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 14,400 |
| 05 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 31,900 |
| 04 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 18,900 |
| 03 Apr 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 41,400 |
| 02 Apr 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 1,045,200 |
| 01 Apr 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 44,400 |
| 29 Mar 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 15,300 |
| 28 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 5,400 |
| 27 Mar 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 96,800 |
| 26 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 25 Mar 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 12,300 |
| 22 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 21 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 30,500 |
| 20 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 19 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 24,500 |
| 18 Mar 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 28,200 |
| 15 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 14 Mar 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 5,500 |
| 13 Mar 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 34,800 |
| 12 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 11 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 5,100 |
| 08 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 20,500 |
| 07 Mar 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 5,100 |
| 06 Mar 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 2,200 |
| 05 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 18,500 |
| 04 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 11,200 |
| 01 Mar 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 25,600 |
| 29 Feb 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 5,900 |
| 28 Feb 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 27,700 |
| 27 Feb 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 59,300 |
| 23 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 12,900 |
| 22 Feb 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1,700 |
| 21 Feb 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 7,500 |
| 20 Feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 2,900 |
| 19 Feb 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 24,200 |
| 16 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,100 |
| 15 Feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 117,400 |
| 14 Feb 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 211,300 |
| 13 Feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 74,100 |
| 12 Feb 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 1,300 |
| 09 Feb 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 29,800 |
| 08 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 5,700 |
| 07 Feb 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 12,600 |
| 06 Feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 1,300 |
| 05 Feb 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 5,600 |
| 02 Feb 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 2,900 |
| 01 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 37,900 |
| 31 Jan 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 17,600 |
| 30 Jan 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 2,900 |
| 29 Jan 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 200 |
| 26 Jan 2024 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 8,700 |
| 25 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 4,600 |
| 24 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 100 |
| 23 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 21,000 |
| 22 Jan 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 190,200 |
| 19 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 30,000 |
| 18 Jan 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 53,400 |
| 17 Jan 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 20,800 |
| 16 Jan 2024 | 2.3400 | 2.3600 | 2.2400 | 2.2800 | 2.2800 | 152,400 |
| 15 Jan 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 52,900 |
| 12 Jan 2024 | 2.2600 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 81,400 |
| 11 Jan 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 222,700 |
| 10 Jan 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 150,100 |
| 09 Jan 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 39,700 |
| 08 Jan 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 69,000 |
| 05 Jan 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 13,500 |
| 04 Jan 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 18,200 |
| 03 Jan 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 6,800 |
| 28 Dec 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 22,000 |
| 27 Dec 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 7,700 |
| *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.