SET · M · stock
MK Restaurant Group Public Company Limited (M) stock price history
Every SET trading session of MK Restaurant Group Public Company Limited from Aug 15, 2013 to Sep 28, 2026: 3,197 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M adjusted close, 2013 to 2026
- THB 64.46
- All time high, 2018
- THB 33.70
- 52 week high, THB 16.25 low
- 3,197
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
M key facts
- MK Restaurant Group Public Company Limited (M) closed at THB 20.80 on Sep 28, 2026 on SET.
- M's all time high close is THB 64.46, set on Jan 23, 2018; its all time low close is THB 13.01 on Jun 4, 2025.
- M's 52 week range is THB 16.25 to THB 33.70.
- M returned -36.5% over the year to Sep 28, 2026 and -52.1% over five years.
- Over ten years M returned -42%, -5.3% a year compounded.
- M's deepest drawdown was -79.8% from Jan 23, 2018 to Jun 4, 2025.
- DataCedar holds 3,197 daily sessions of M history from Aug 15, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
M price chart, 2013 to 2026
M returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +0.9% |
| 6 months | +17.0% |
| Year to date | +19.5% |
| 1 year | -36.5% |
| 3 years | -46.3% |
| 5 years | -52.1% |
| 10 years | -41.8% |
| Since Aug 15, 2013 | -36.4% |
| Compound annual growth, 13.1 years | -3.4% |
M records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 64.46 on Jan 23, 2018
- All time low close
- THB 13.01 on Jun 4, 2025
- 52 week high
- THB 33.70 on Oct 9, 2025
- 52 week low
- THB 16.25 on Jan 13, 2026
- Deepest drawdown
- -79.8% from Jan 23, 2018 to Jun 4, 2025, not yet recovered
- Best single session
- +14.8% on Apr 7, 2020
- Worst single session
- -17.3% on Nov 13, 2025
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +52%
- Worst calendar year
- 2024, -35%
M price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 15, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 17.50 | THB 24.14 | THB 16.25 | THB 20.80 | +19.5% | 548.6M | 186 |
| 2025 | THB 22.06 | THB 33.70 | THB 12.92 | THB 17.40 | -20.2% | 834.7M | 242 |
| 2024 | THB 34.07 | THB 34.28 | THB 21.18 | THB 21.80 | -35.2% | 168.1M | 243 |
| 2023 | THB 48.43 | THB 50.48 | THB 32.17 | THB 33.65 | -30.2% | 206.2M | 243 |
| 2022 | THB 41.64 | THB 49.46 | THB 40.06 | THB 48.23 | +15.8% | 212M | 241 |
| 2021 | THB 38.26 | THB 47.78 | THB 37.87 | THB 41.64 | +6.6% | 305.6M | 241 |
| 2020 | THB 54.06 | THB 55.60 | THB 30.68 | THB 39.06 | -27.8% | 207.3M | 243 |
| 2019 | THB 55.29 | THB 61.01 | THB 51.78 | THB 54.06 | -2.2% | 94M | 244 |
| 2018 | THB 61.23 | THB 65.35 | THB 49.56 | THB 55.29 | -10.0% | 124.8M | 245 |
| 2017 | THB 40.40 | THB 63.56 | THB 38.32 | THB 61.41 | +52.0% | 130.5M | 242 |
| 2016 | THB 37.74 | THB 42.29 | THB 31.85 | THB 40.40 | +4.7% | 113.8M | 244 |
| 2015 | THB 37.46 | THB 40.20 | THB 35.24 | THB 38.57 | +2.5% | 124.1M | 244 |
| 2014 | THB 31.17 | THB 42.70 | THB 29.32 | THB 37.62 | +18.9% | 250.6M | 245 |
| 2013 | THB 33.64 | THB 34.26 | THB 24.69 | THB 31.63 | n/a | 544.6M | 94 |
M monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 20.80 | -2.3% |
| August 2026 | THB 21.30 | +1.4% |
| July 2026 | THB 21.01 | -1.4% |
| June 2026 | THB 21.30 | +5.9% |
| May 2026 | THB 20.12 | +10.8% |
| April 2026 | THB 18.17 | 0.0% |
| March 2026 | THB 18.17 | -14.8% |
| February 2026 | THB 21.32 | +18.6% |
| January 2026 | THB 17.98 | +3.3% |
| December 2025 | THB 17.40 | -15.3% |
| November 2025 | THB 20.56 | -34.4% |
| October 2025 | THB 31.31 | -3.7% |
About the M data
Daily bars. 3,197 sessions from Aug 15, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/M/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LTMH LTMH Public Company Limited
- LTS Light Up Total Solution Public Company Limited
- LTS-R Light Up Total Solution Public Company Limited
- LVMH01 LVMH Moët Hennessy - Louis Vuitton, Société Européenne
- M-CHAI Mahachai Hospital Public Company Limited
- M-CHAI-R Mahachai Hospital Public Company Limited
- M-R MK Restaurant Group Public Company Limited
- MADAME Madame Bioscience Public Company Limited
Common questions
M share price history
