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
2023-10-16	2.020	2.020	2.000	2.000	1.903	1,240
2023-10-12	2.080	2.180	2.020	2.020	1.922	54,300
2023-10-11	2.000	2.080	2.000	2.080	1.979	30,500
2023-10-10	2.000	2.000	1.970	1.980	1.884	56,053
2023-10-09	2.000	2.020	1.940	2.020	1.922	144,801
2023-10-06	2.040	2.080	2.000	2.080	1.979	27,400
2023-10-05	2.040	2.060	2.020	2.040	1.941	78,500
2023-10-04	2.000	2.080	2.000	2.080	1.979	35,002
2023-10-03	2.100	2.100	2.020	2.020	1.922	149,315
2023-10-02	2.100	2.100	2.100	2.100	1.998	40,800
2023-09-29	2.040	2.100	2.040	2.100	1.998	147,600
2023-09-28	2.120	2.120	2.080	2.080	1.979	34,000
2023-09-27	2.140	2.140	2.080	2.100	1.998	136,256
2023-09-26	2.160	2.160	2.100	2.140	2.036	32,521
2023-09-25	2.220	2.220	2.160	2.160	2.055	1,001
2023-09-22	2.160	2.180	2.140	2.160	2.055	14,775
2023-09-21	2.140	2.180	2.120	2.160	2.055	68,700
2023-09-20	2.220	2.220	2.140	2.140	2.036	69,500
2023-09-19	2.380	2.380	2.180	2.180	2.074	399,406
2023-09-18	2.200	2.200	2.140	2.140	2.036	38,713
2023-09-15	2.220	2.240	2.180	2.180	2.074	163,424
2023-09-14	2.200	2.240	2.180	2.220	2.112	80,901
2023-09-13	2.280	2.280	2.180	2.200	2.093	123,711
2023-09-12	2.100	2.280	2.100	2.220	2.112	443,720
2023-09-11	2.160	2.160	2.100	2.100	1.998	58,312
2023-09-08	2.220	2.240	2.160	2.160	2.055	152,705
2023-09-07	2.200	2.300	2.160	2.200	2.093	887,001
2023-09-06	2.200	2.560	2.100	2.200	2.093	3,846,472
2023-09-05	2.060	2.100	2.060	2.080	1.979	74,500
2023-09-04	2.140	2.180	2.020	2.060	1.960	274,711
2023-09-01	2.200	2.200	2.160	2.180	2.074	2,300
2023-08-31	2.200	2.200	2.180	2.200	2.093	18,209
2023-08-30	2.200	2.240	2.160	2.180	2.074	119,439
2023-08-29	2.160	2.260	2.160	2.180	2.074	105,050
2023-08-28	2.280	2.280	2.200	2.200	2.093	150,109
2023-08-25	2.160	2.200	2.160	2.200	2.093	68,600
2023-08-24	2.120	2.260	2.120	2.260	2.150	32,209
2023-08-23	2.120	2.320	2.120	2.160	2.055	252,901
2023-08-22	2.080	2.100	2.060	2.100	1.998	6,445
2023-08-21	2.020	2.120	2.020	2.120	2.017	8,100
2023-08-18	2.140	2.140	2.080	2.140	2.036	600
2023-08-17	2.080	2.100	2.020	2.100	1.998	3,805
2023-08-16	2.060	2.060	2.020	2.060	1.960	58,000
2023-08-15	2.060	2.100	2.060	2.100	1.998	1,000
2023-08-11	2.040	2.120	2.040	2.120	2.017	12,367
2023-08-10	2.100	2.120	2.080	2.120	2.017	11,400
2023-08-09	2.180	2.180	2.080	2.160	2.055	3,900
2023-08-08	2.180	2.180	2.080	2.160	2.055	17,200
2023-08-07	2.020	2.100	2.020	2.100	1.998	68,386
2023-08-04	2.160	2.200	2.160	2.200	2.093	3,600
2023-08-03	2.140	2.180	2.040	2.180	2.074	13,704
2023-08-02	2.100	2.180	2.100	2.180	2.074	908
2023-07-31	2.140	2.140	2.100	2.120	2.017	3,200
2023-07-27	2.100	2.120	2.080	2.120	2.017	5,801
2023-07-26	2.100	2.100	2.020	2.100	1.998	39,008
2023-07-25	2.080	2.100	2.060	2.100	1.998	68,600
2023-07-24	2.180	2.180	2.100	2.100	1.998	4,713
2023-07-21	2.120	2.220	2.120	2.160	2.055	3,100
2023-07-20	2.160	2.160	2.160	2.160	2.055	1,000
2023-07-19	2.200	2.220	2.100	2.160	2.055	10,601

← NewerPage 13 of 21 · 1,206 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.