K&K Superstore Southern Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.940	0.940	0.900	0.920	0.920	24,201
2026-10-19	0.940	0.960	0.910	0.930	0.930	17,001
2026-10-15	0.920	0.950	0.900	0.940	0.940	50,500
2026-10-14	0.950	0.960	0.900	0.900	0.900	46,600
2026-10-12	0.940	0.950	0.940	0.950	0.950	5,120
2026-10-09	0.940	0.960	0.940	0.950	0.950	9,900
2026-10-08	0.950	0.960	0.910	0.940	0.940	118,400
2026-10-07	0.960	0.960	0.930	0.950	0.950	3,042,200
2026-10-06	0.960	0.970	0.910	0.950	0.950	34,920
2026-10-05	0.950	0.960	0.940	0.950	0.950	6,300
2026-10-02	0.950	0.960	0.930	0.960	0.960	1,600
2026-10-01	0.940	0.970	0.930	0.950	0.950	29,000
2026-09-30	0.950	0.960	0.900	0.950	0.950	123,100
2026-09-29	0.960	0.970	0.920	0.930	0.930	52,000
2026-09-28	0.930	0.970	0.900	0.960	0.960	75,500
2026-09-25	0.970	0.970	0.960	0.970	0.970	2,800
2026-09-24	0.960	0.970	0.940	0.970	0.970	12,300
2026-09-23	0.960	0.980	0.950	0.970	0.970	76,772
2026-09-22	0.970	0.980	0.940	0.940	0.940	56,000
2026-09-21	0.960	0.980	0.950	0.970	0.970	22,599
2026-09-18	0.950	0.980	0.950	0.950	0.950	69,100
2026-09-17	0.970	0.970	0.930	0.960	0.960	250,200
2026-09-16	0.930	1.090	0.910	0.960	0.960	7,671,036
2026-09-15	0.880	0.950	0.880	0.890	0.890	253,159
2026-09-14	0.910	0.920	0.880	0.880	0.880	96,900
2026-09-11	0.920	0.920	0.900	0.910	0.910	20,504
2026-09-10	0.930	0.930	0.900	0.900	0.900	34,600
2026-09-09	0.920	0.930	0.910	0.930	0.930	10,900
2026-09-08	0.910	0.930	0.910	0.930	0.930	24,211
2026-09-07	0.920	0.920	0.900	0.920	0.920	31,800
2026-09-04	0.920	0.920	0.900	0.920	0.920	11,700
2026-09-03	0.930	0.930	0.900	0.930	0.930	17,207
2026-09-02	0.940	0.940	0.910	0.910	0.910	3,096,700
2026-09-01	0.930	0.950	0.900	0.900	0.900	181,889
2026-08-31	0.980	0.980	0.930	0.950	0.950	94,510
2026-08-28	0.980	0.980	0.930	0.950	0.950	76,515
2026-08-27	0.980	0.990	0.970	0.980	0.980	48,310
2026-08-26	0.960	0.980	0.960	0.980	0.980	1,193,560
2026-08-25	1.010	1.010	0.920	0.960	0.960	54,100
2026-08-24	1.010	1.010	0.990	0.990	0.990	128,500
2026-08-21	1.000	1.000	0.990	0.990	0.990	16,100
2026-08-20	1.020	1.020	0.990	0.990	0.990	77,411
2026-08-19	0.990	1.000	0.990	0.990	0.990	17,810
2026-08-18	1.000	1.000	0.990	0.990	0.990	7,601
2026-08-17	1.000	1.010	0.970	0.990	0.990	1,213,090
2026-08-14	1.020	1.020	0.970	0.970	0.970	74,600
2026-08-13	1.020	1.030	1.010	1.010	1.010	28,900
2026-08-11	1.020	1.020	1.010	1.020	1.020	64,903
2026-08-10	1.020	1.030	1.010	1.030	1.030	66,708
2026-08-07	1.010	1.020	1.010	1.020	1.020	11,601
2026-08-06	1.010	1.020	1.010	1.020	1.020	31,401
2026-08-05	1.020	1.020	1.010	1.020	1.020	42,402
2026-08-04	1.020	1.020	1.010	1.010	1.010	13,331
2026-08-03	1.020	1.020	1.000	1.000	1.000	62,708
2026-07-31	1.020	1.030	1.010	1.020	1.020	8,009
2026-07-30	1.010	1.010	1.000	1.010	1.010	21,149
2026-07-27	1.030	1.030	1.000	1.000	1.000	148,600
2026-07-24	1.010	1.020	1.010	1.020	1.020	58,470
2026-07-23	1.030	1.030	1.010	1.010	1.010	32,200
2026-07-22	1.030	1.030	1.020	1.020	1.020	72,500

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0150 THB
2025-03-06	0.0250 THB
2024-03-07	0.0150 THB
2023-03-09	0.0250 THB
2022-03-10	0.0210 THB
2021-03-11	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.