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
2024-01-17	1.950	1.950	1.910	1.930	1.836	1,301
2024-01-16	2.000	2.000	1.960	1.990	1.893	9,500
2024-01-15	1.910	1.990	1.910	1.990	1.893	1,600
2024-01-12	1.930	1.950	1.920	1.920	1.827	33,519
2024-01-11	1.960	1.960	1.960	1.960	1.865	2,700
2024-01-10	1.980	1.980	1.960	1.960	1.865	6,787
2024-01-09	1.950	2.020	1.950	2.020	1.922	1,200
2024-01-08	2.020	2.020	1.910	2.000	1.903	3,000
2024-01-05	2.000	2.020	2.000	2.000	1.903	3,900
2024-01-04	1.970	2.020	1.960	2.020	1.922	14,500
2024-01-03	1.910	2.020	1.910	2.000	1.903	104,800
2024-01-02	1.890	2.020	1.890	2.000	1.903	24,300
2023-12-28	1.900	2.060	1.880	1.880	1.789	70,400
2023-12-27	1.990	1.990	1.980	1.980	1.884	600
2023-12-26	1.970	1.970	1.960	1.960	1.865	2,300
2023-12-22	1.900	2.020	1.860	2.000	1.903	17,905
2023-12-21	1.920	1.990	1.890	1.990	1.893	5,705
2023-12-20	1.870	1.990	1.860	1.880	1.789	58,358
2023-12-19	1.880	1.900	1.880	1.900	1.808	300
2023-12-18	1.990	1.990	1.860	1.910	1.817	27,200
2023-12-15	1.980	2.040	1.940	1.990	1.893	26,500
2023-12-14	1.870	2.000	1.870	1.890	1.798	23,100
2023-12-13	1.890	1.910	1.880	1.910	1.817	3,200
2023-12-12	1.900	1.900	1.870	1.890	1.798	4,500
2023-12-08	1.900	1.920	1.880	1.890	1.798	11,000
2023-12-07	1.880	1.980	1.880	1.900	1.808	2,700
2023-12-06	1.950	1.960	1.900	1.960	1.865	14,600
2023-12-04	1.860	1.990	1.860	1.960	1.865	38,300
2023-11-30	1.900	1.990	1.900	1.910	1.817	11,201
2023-11-29	1.930	1.930	1.930	1.930	1.836	500
2023-11-28	1.930	1.930	1.930	1.930	1.836	2,200
2023-11-27	1.910	1.920	1.900	1.920	1.827	4,100
2023-11-24	1.920	1.940	1.920	1.940	1.846	2,500
2023-11-23	1.890	1.940	1.890	1.920	1.827	15,801
2023-11-22	1.940	1.960	1.890	1.960	1.865	9,100
2023-11-21	1.970	1.970	1.920	1.930	1.836	2,700
2023-11-20	1.920	1.930	1.920	1.920	1.827	3,400
2023-11-17	1.930	1.970	1.920	1.920	1.827	16,500
2023-11-16	2.060	2.060	1.930	1.940	1.846	13,900
2023-11-15	1.980	1.980	1.920	1.960	1.865	600
2023-11-14	1.980	1.980	1.930	1.930	1.836	3,300
2023-11-13	1.920	1.950	1.920	1.930	1.836	15,400
2023-11-10	1.940	2.040	1.900	1.910	1.817	117,000
2023-11-09	1.930	2.000	1.810	1.960	1.865	138,200
2023-11-08	1.960	1.960	1.940	1.950	1.855	7,249
2023-11-07	2.000	2.000	1.910	1.970	1.874	28,570
2023-11-06	1.970	2.000	1.960	2.000	1.903	2,500
2023-11-03	1.960	1.970	1.960	1.970	1.874	9,700
2023-11-02	1.910	1.980	1.910	1.980	1.884	19,352
2023-11-01	1.990	1.990	1.950	1.950	1.855	11,200
2023-10-31	1.930	2.040	1.900	1.940	1.846	27,704
2023-10-30	1.910	1.990	1.910	1.940	1.846	20,955
2023-10-27	1.960	2.000	1.930	1.970	1.874	85,300
2023-10-26	2.020	2.020	1.950	2.020	1.922	5,432
2023-10-25	1.990	2.020	1.960	1.960	1.865	97,925
2023-10-24	2.080	2.080	1.980	1.980	1.884	600
2023-10-20	2.020	2.020	1.990	2.020	1.922	3,200
2023-10-19	1.990	2.020	1.990	2.020	1.922	16,000
2023-10-18	1.970	2.000	1.960	1.990	1.893	21,809
2023-10-17	2.000	2.000	2.000	2.000	1.903	900

← NewerPage 12 of 21 · 1,201 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.