K&K Superstore Southern Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.660 | 1.750 | 1.660 | 1.740 | 1.668 | 45,100 |
| 2024-07-26 | 1.720 | 1.730 | 1.720 | 1.730 | 1.658 | 2,111 |
| 2024-07-25 | 1.720 | 1.730 | 1.720 | 1.720 | 1.649 | 1,800 |
| 2024-07-24 | 1.700 | 1.720 | 1.700 | 1.700 | 1.630 | 701 |
| 2024-07-23 | 1.710 | 1.720 | 1.680 | 1.700 | 1.630 | 32,207 |
| 2024-07-19 | 1.740 | 1.740 | 1.720 | 1.730 | 1.658 | 8,910 |
| 2024-07-18 | 1.730 | 1.800 | 1.730 | 1.750 | 1.678 | 1,807 |
| 2024-07-16 | 1.820 | 1.820 | 1.710 | 1.810 | 1.735 | 11,101 |
| 2024-07-12 | 1.790 | 1.810 | 1.790 | 1.810 | 1.735 | 11,500 |
| 2024-07-11 | 1.780 | 1.800 | 1.780 | 1.800 | 1.726 | 52,200 |
| 2024-07-10 | 1.800 | 1.820 | 1.760 | 1.820 | 1.745 | 33,400 |
| 2024-07-09 | 1.820 | 1.820 | 1.790 | 1.810 | 1.735 | 26,000 |
| 2024-07-08 | 1.770 | 1.800 | 1.770 | 1.800 | 1.726 | 1,502 |
| 2024-07-05 | 1.850 | 1.850 | 1.730 | 1.800 | 1.726 | 1,300 |
| 2024-07-04 | 1.760 | 1.850 | 1.730 | 1.850 | 1.774 | 14,500 |
| 2024-07-03 | 1.770 | 1.780 | 1.770 | 1.770 | 1.697 | 51,700 |
| 2024-07-01 | 1.760 | 1.760 | 1.740 | 1.760 | 1.687 | 1,700 |
| 2024-06-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.687 | 138 |
| 2024-06-27 | 1.700 | 1.770 | 1.700 | 1.770 | 1.697 | 12,499 |
| 2024-06-26 | 1.780 | 1.780 | 1.770 | 1.770 | 1.697 | 517 |
| 2024-06-25 | 1.740 | 1.780 | 1.740 | 1.780 | 1.706 | 5,075 |
| 2024-06-24 | 1.700 | 1.740 | 1.700 | 1.740 | 1.668 | 81,100 |
| 2024-06-21 | 1.780 | 1.780 | 1.750 | 1.760 | 1.687 | 14,300 |
| 2024-06-20 | 1.660 | 1.790 | 1.660 | 1.760 | 1.687 | 18,916 |
| 2024-06-19 | 1.710 | 1.800 | 1.700 | 1.730 | 1.658 | 40,202 |
| 2024-06-18 | 1.730 | 1.780 | 1.700 | 1.780 | 1.706 | 23,505 |
| 2024-06-17 | 1.750 | 1.790 | 1.750 | 1.760 | 1.687 | 3,600 |
| 2024-06-14 | 1.720 | 1.820 | 1.710 | 1.790 | 1.716 | 85,950 |
| 2024-06-13 | 1.840 | 1.840 | 1.780 | 1.800 | 1.726 | 12,430 |
| 2024-06-12 | 1.830 | 1.860 | 1.780 | 1.780 | 1.706 | 74,800 |
| 2024-06-11 | 1.820 | 1.880 | 1.820 | 1.880 | 1.802 | 7,100 |
| 2024-06-10 | 1.930 | 1.930 | 1.880 | 1.880 | 1.802 | 7,500 |
| 2024-06-06 | 1.880 | 1.900 | 1.830 | 1.900 | 1.821 | 6,065 |
| 2024-06-05 | 1.930 | 1.930 | 1.820 | 1.910 | 1.831 | 1,826 |
| 2024-06-04 | 1.880 | 1.930 | 1.880 | 1.880 | 1.802 | 57,709 |
| 2024-05-31 | 1.830 | 1.900 | 1.830 | 1.900 | 1.821 | 1,916 |
| 2024-05-30 | 1.880 | 1.880 | 1.840 | 1.840 | 1.764 | 12,225 |
| 2024-05-29 | 1.860 | 1.880 | 1.860 | 1.880 | 1.802 | 810 |
| 2024-05-28 | 1.880 | 1.890 | 1.850 | 1.850 | 1.774 | 1,102 |
| 2024-05-27 | 1.870 | 1.880 | 1.860 | 1.860 | 1.783 | 4,569 |
| 2024-05-24 | 1.840 | 1.900 | 1.840 | 1.900 | 1.821 | 109,400 |
| 2024-05-23 | 1.900 | 1.900 | 1.860 | 1.900 | 1.821 | 2,560 |
| 2024-05-20 | 1.880 | 1.900 | 1.880 | 1.900 | 1.821 | 3,105 |
| 2024-05-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.821 | 366 |
| 2024-05-16 | 1.880 | 1.900 | 1.870 | 1.900 | 1.821 | 6,100 |
| 2024-05-15 | 1.920 | 1.920 | 1.880 | 1.880 | 1.802 | 43,435 |
| 2024-05-14 | 1.890 | 1.900 | 1.880 | 1.900 | 1.821 | 5,260 |
| 2024-05-13 | 1.820 | 1.880 | 1.820 | 1.870 | 1.793 | 40,500 |
| 2024-05-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.802 | 3,755 |
| 2024-05-09 | 1.850 | 1.880 | 1.850 | 1.880 | 1.802 | 502 |
| 2024-05-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.802 | 2,800 |
| 2024-05-07 | 1.870 | 1.880 | 1.820 | 1.820 | 1.745 | 8,600 |
| 2024-05-03 | 1.860 | 1.860 | 1.860 | 1.860 | 1.783 | 400 |
| 2024-05-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.774 | 2,161,255 |
| 2024-04-30 | 1.880 | 1.900 | 1.880 | 1.880 | 1.802 | 2,300 |
| 2024-04-29 | 1.850 | 1.880 | 1.830 | 1.880 | 1.802 | 17,500 |
| 2024-04-26 | 1.810 | 1.890 | 1.810 | 1.850 | 1.774 | 2,015,901 |
| 2024-04-25 | 1.840 | 1.880 | 1.810 | 1.880 | 1.802 | 11,201 |
| 2024-04-24 | 1.810 | 1.840 | 1.810 | 1.840 | 1.764 | 7,290 |
| 2024-04-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.735 | 2,001 |
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.