SET · M-R · stock
MK Restaurant Group Public Company Limited (M-R) stock price history
Every SET trading session of MK Restaurant Group Public Company Limited from Apr 5, 2019 to Nov 13, 2026: 1,839 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-R adjusted close, 2019 to 2026
- THB 61.15
- All time high, 2019
- THB 31.88
- 52 week high, THB 17.29 low
- 1,839
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
M-R key facts
- MK Restaurant Group Public Company Limited (M-R) closed at THB 20.00 on Nov 13, 2026 on SET.
- M-R's all time high close is THB 61.15, set on Jul 12, 2019; its all time low close is THB 13.76 on Jul 1, 2025.
- M-R's 52 week range is THB 17.29 to THB 31.88.
- M-R returned -37.3% over the year to Nov 13, 2026 and -56.1% over five years.
- Since Apr 5, 2019 M-R returned -63%, -12.2% a year compounded.
- M-R's deepest drawdown was -77.5% from Jul 12, 2019 to Jul 1, 2025.
- DataCedar holds 1,839 daily sessions of M-R history from Apr 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
M-R price chart, 2019 to 2026
M-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | +9.7% |
| 6 months | +9.7% |
| Year to date | -37.3% |
| 1 year | -37.3% |
| 3 years | -49.5% |
| 5 years | -56.1% |
| 10 years | n/a |
| Since Apr 5, 2019 | -62.8% |
| Compound annual growth, 7.6 years | -12.2% |
M-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 61.15 on Jul 12, 2019
- All time low close
- THB 13.76 on Jul 1, 2025
- 52 week high
- THB 31.88 on Nov 13, 2025
- 52 week low
- THB 17.29 on Mar 10, 2026
- Deepest drawdown
- -77.5% from Jul 12, 2019 to Jul 1, 2025, not yet recovered
- Best single session
- +17.2% on Aug 25, 2026
- Worst single session
- -45.4% on Nov 19, 2024
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, +44%
- Worst calendar year
- 2024, -44%
M-R 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. 2019 starts on Apr 5, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 31.88 | THB 31.88 | THB 17.29 | THB 20.00 | -37.3% | 37.1M | 213 |
| 2025 | THB 22.13 | THB 33.67 | THB 13.66 | THB 31.88 | +44.1% | 83.5M | 242 |
| 2024 | THB 39.57 | THB 40.89 | THB 21.27 | THB 22.13 | -44.1% | 3.2M | 243 |
| 2023 | THB 49.01 | THB 51.11 | THB 38.31 | THB 39.57 | -19.3% | 14.5M | 243 |
| 2022 | THB 41.55 | THB 50.07 | THB 40.55 | THB 49.01 | +17.9% | 37.7M | 241 |
| 2021 | THB 41.02 | THB 47.80 | THB 39.55 | THB 41.55 | +1.3% | 30.7M | 241 |
| 2020 | THB 53.86 | THB 55.14 | THB 31.07 | THB 41.02 | -23.8% | 24.5M | 242 |
| 2019 | THB 53.70 | THB 61.82 | THB 52.47 | THB 53.86 | n/a | 5.8M | 174 |
M-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 20.00 | +0.4% |
| October 2026 | THB 19.91 | -3.5% |
| September 2026 | THB 20.64 | -2.7% |
| August 2026 | THB 21.22 | +16.4% |
| July 2026 | THB 18.23 | 0.0% |
| June 2026 | THB 18.23 | 0.0% |
| May 2026 | THB 18.23 | +2.8% |
| April 2026 | THB 17.74 | 0.0% |
| March 2026 | THB 17.74 | -21.9% |
| February 2026 | THB 22.73 | +26.3% |
| January 2026 | THB 17.99 | -43.6% |
| December 2025 | THB 31.88 | 0.0% |
About the M-R data
Daily bars. 1,839 sessions from Apr 5, 2019 to Nov 13, 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 Nov 6, 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 Apr 5, 2019, 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/set%3AM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LVMH01 LVMH Moët Hennessy - Louis Vuitton, Société Européenne
- M MK Restaurant Group Public Company Limited
- M-CHAI Mahachai Hospital Public Company Limited
- M-CHAI-R Mahachai Hospital Public Company Limited
- MADAME Madame Bioscience Public Company Limited
- MADAME-R Madame Bioscience Public Company Limited
- MAGURO Maguro Group Public Company Limited
- MAGURO-R Maguro Group Public Company Limited
Common questions
M-R share price history
