K&K Superstore Southern Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.810 | 1.890 | 1.810 | 1.820 | 1.745 | 15,200 |
| 2024-04-19 | 1.950 | 1.950 | 1.810 | 1.880 | 1.802 | 13,776 |
| 2024-04-18 | 1.820 | 1.900 | 1.800 | 1.870 | 1.793 | 61,283 |
| 2024-04-17 | 1.910 | 1.950 | 1.810 | 1.820 | 1.745 | 48,391 |
| 2024-04-11 | 1.940 | 1.990 | 1.890 | 1.910 | 1.831 | 9,401 |
| 2024-04-10 | 1.800 | 1.950 | 1.800 | 1.900 | 1.821 | 87,806 |
| 2024-04-09 | 1.820 | 1.870 | 1.800 | 1.860 | 1.783 | 26,200 |
| 2024-04-05 | 1.850 | 1.860 | 1.850 | 1.860 | 1.783 | 52,710 |
| 2024-04-04 | 1.820 | 1.850 | 1.820 | 1.820 | 1.745 | 12,101 |
| 2024-04-03 | 1.830 | 1.860 | 1.810 | 1.860 | 1.783 | 57,600 |
| 2024-04-02 | 1.850 | 1.850 | 1.820 | 1.820 | 1.745 | 8,400 |
| 2024-04-01 | 1.830 | 1.860 | 1.830 | 1.860 | 1.783 | 5,349 |
| 2024-03-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.754 | 471 |
| 2024-03-28 | 1.870 | 1.870 | 1.840 | 1.850 | 1.774 | 5,043 |
| 2024-03-27 | 1.860 | 1.860 | 1.830 | 1.850 | 1.774 | 5,200 |
| 2024-03-26 | 1.850 | 1.880 | 1.820 | 1.870 | 1.793 | 12,564 |
| 2024-03-25 | 1.850 | 1.850 | 1.820 | 1.850 | 1.774 | 28,299 |
| 2024-03-22 | 1.850 | 1.870 | 1.830 | 1.840 | 1.764 | 13,003 |
| 2024-03-21 | 1.880 | 1.930 | 1.840 | 1.880 | 1.802 | 76,468 |
| 2024-03-20 | 1.900 | 1.920 | 1.890 | 1.920 | 1.841 | 2,300 |
| 2024-03-19 | 1.910 | 1.910 | 1.910 | 1.910 | 1.831 | 10,375 |
| 2024-03-18 | 1.940 | 1.960 | 1.900 | 1.900 | 1.821 | 11,605 |
| 2024-03-14 | 1.930 | 1.940 | 1.910 | 1.940 | 1.860 | 2,100 |
| 2024-03-13 | 1.890 | 1.930 | 1.890 | 1.930 | 1.850 | 1,700 |
| 2024-03-12 | 1.900 | 1.930 | 1.890 | 1.930 | 1.850 | 4,500 |
| 2024-03-11 | 1.940 | 1.940 | 1.930 | 1.940 | 1.860 | 500 |
| 2024-03-08 | 1.980 | 1.980 | 1.910 | 1.940 | 1.860 | 4,700 |
| 2024-03-07 | 1.910 | 1.960 | 1.910 | 1.960 | 1.879 | 2,601 |
| 2024-03-06 | 1.910 | 1.990 | 1.880 | 1.990 | 1.893 | 103,615 |
| 2024-03-05 | 1.910 | 1.930 | 1.910 | 1.920 | 1.827 | 8,000 |
| 2024-03-04 | 1.930 | 2.020 | 1.900 | 1.950 | 1.855 | 93,000 |
| 2024-02-29 | 1.930 | 2.040 | 1.930 | 2.020 | 1.922 | 5,801 |
| 2024-02-28 | 2.040 | 2.040 | 1.930 | 2.020 | 1.922 | 7,250 |
| 2024-02-27 | 1.940 | 2.060 | 1.920 | 2.060 | 1.960 | 14,004 |
| 2024-02-23 | 1.930 | 1.940 | 1.930 | 1.940 | 1.846 | 38,908 |
| 2024-02-22 | 1.920 | 1.970 | 1.920 | 1.950 | 1.855 | 1,500 |
| 2024-02-21 | 1.900 | 1.970 | 1.900 | 1.940 | 1.846 | 80,000 |
| 2024-02-20 | 1.940 | 1.940 | 1.910 | 1.910 | 1.817 | 16,700 |
| 2024-02-19 | 2.000 | 2.000 | 1.950 | 1.970 | 1.874 | 8,961 |
| 2024-02-16 | 1.940 | 1.990 | 1.930 | 1.990 | 1.893 | 13,400 |
| 2024-02-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.855 | 1,029 |
| 2024-02-14 | 1.930 | 1.930 | 1.900 | 1.930 | 1.836 | 21,131 |
| 2024-02-13 | 1.940 | 1.970 | 1.910 | 1.970 | 1.874 | 9,502 |
| 2024-02-12 | 1.920 | 1.940 | 1.920 | 1.940 | 1.846 | 3,300 |
| 2024-02-09 | 1.940 | 1.940 | 1.940 | 1.940 | 1.846 | 732 |
| 2024-02-08 | 1.950 | 1.960 | 1.930 | 1.960 | 1.865 | 7,900 |
| 2024-02-07 | 1.950 | 1.950 | 1.910 | 1.940 | 1.846 | 2,700 |
| 2024-02-06 | 1.950 | 1.950 | 1.920 | 1.950 | 1.855 | 3,300 |
| 2024-02-05 | 1.960 | 1.960 | 1.930 | 1.930 | 1.836 | 4,355 |
| 2024-02-02 | 1.920 | 1.950 | 1.920 | 1.950 | 1.855 | 5,400 |
| 2024-02-01 | 1.960 | 1.960 | 1.960 | 1.960 | 1.865 | 100 |
| 2024-01-31 | 1.920 | 1.960 | 1.890 | 1.960 | 1.865 | 21,748 |
| 2024-01-30 | 1.920 | 1.950 | 1.920 | 1.950 | 1.855 | 10,200 |
| 2024-01-29 | 1.930 | 1.940 | 1.930 | 1.940 | 1.846 | 4,015 |
| 2024-01-26 | 1.960 | 1.970 | 1.930 | 1.930 | 1.836 | 2,200 |
| 2024-01-24 | 1.950 | 1.950 | 1.910 | 1.950 | 1.855 | 32,321 |
| 2024-01-23 | 1.930 | 1.950 | 1.920 | 1.940 | 1.846 | 14,100 |
| 2024-01-22 | 1.940 | 1.950 | 1.900 | 1.950 | 1.855 | 15,000 |
| 2024-01-19 | 1.930 | 1.950 | 1.920 | 1.950 | 1.855 | 6,900 |
| 2024-01-18 | 1.930 | 1.930 | 1.900 | 1.930 | 1.836 | 15,300 |
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.