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
2023-07-18	2.180	2.180	2.180	2.180	2.074	5,000
2023-07-17	2.200	2.200	2.180	2.180	2.074	600
2023-07-14	2.080	2.180	2.080	2.180	2.074	15,800
2023-07-13	2.100	2.220	2.060	2.220	2.112	66,900
2023-07-12	2.160	2.160	2.060	2.060	1.960	12,200
2023-07-11	2.140	2.180	2.140	2.160	2.055	5,901
2023-07-10	2.080	2.220	2.080	2.180	2.074	25,400
2023-07-07	2.180	2.200	2.180	2.200	2.093	32,580
2023-07-05	2.200	2.200	2.200	2.200	2.093	1,910
2023-07-04	2.220	2.240	2.220	2.240	2.131	5,050
2023-07-03	2.280	2.280	2.180	2.200	2.093	6,485
2023-06-30	2.040	2.200	2.040	2.200	2.093	14,701
2023-06-29	2.120	2.120	2.120	2.120	2.017	3,200
2023-06-28	2.100	2.140	2.100	2.140	2.036	73,642
2023-06-27	2.140	2.180	2.140	2.180	2.074	41,600
2023-06-26	2.220	2.280	2.220	2.220	2.112	14,911
2023-06-23	2.200	2.260	2.200	2.240	2.131	10,300
2023-06-22	2.260	2.260	2.240	2.260	2.150	14,300
2023-06-21	2.240	2.260	2.240	2.260	2.150	81,500
2023-06-20	2.240	2.260	2.240	2.240	2.131	22,400
2023-06-19	2.260	2.260	2.240	2.260	2.150	26,339
2023-06-16	2.260	2.300	2.260	2.260	2.150	68,700
2023-06-15	2.280	2.280	2.280	2.280	2.169	11,535
2023-06-14	2.260	2.300	2.260	2.280	2.169	34,000
2023-06-13	2.260	2.320	2.260	2.300	2.188	33,100
2023-06-12	2.280	2.280	2.280	2.280	2.169	19,309
2023-06-09	2.280	2.280	2.260	2.280	2.169	76,153
2023-06-08	2.260	2.320	2.260	2.320	2.207	36,330
2023-06-07	2.300	2.300	2.280	2.300	2.188	25,547
2023-06-06	2.300	2.320	2.300	2.300	2.188	10,828
2023-06-02	2.280	2.320	2.260	2.300	2.188	20,505
2023-06-01	2.280	2.280	2.240	2.280	2.169	17,219
2023-05-31	2.280	2.300	2.280	2.300	2.188	15,500
2023-05-30	2.280	2.300	2.280	2.300	2.188	8,250
2023-05-29	2.320	2.320	2.320	2.320	2.207	1,105
2023-05-26	2.300	2.300	2.300	2.300	2.188	50,400
2023-05-25	2.300	2.320	2.280	2.320	2.207	73,500
2023-05-24	2.300	2.300	2.300	2.300	2.188	19,238
2023-05-23	2.300	2.300	2.240	2.300	2.188	17,205
2023-05-22	2.300	2.300	2.240	2.300	2.188	110,610
2023-05-19	2.340	2.340	2.300	2.320	2.207	11,507
2023-05-18	2.260	2.320	2.260	2.320	2.207	28,710
2023-05-17	2.260	2.280	2.260	2.260	2.150	6,705
2023-05-16	2.300	2.300	2.260	2.300	2.188	10,320
2023-05-15	2.300	2.300	2.280	2.300	2.188	19,300
2023-05-12	2.360	2.360	2.260	2.300	2.188	115,400
2023-05-11	2.340	2.380	2.340	2.380	2.264	450
2023-05-10	2.400	2.400	2.320	2.380	2.264	1,301
2023-05-09	2.380	2.400	2.380	2.400	2.283	1,500
2023-05-08	2.320	2.400	2.300	2.400	2.283	103,700
2023-05-03	2.360	2.360	2.300	2.360	2.245	10,800
2023-05-02	2.280	2.500	2.280	2.300	2.188	7,750
2023-04-28	2.380	2.380	2.380	2.380	2.264	212
2023-04-27	2.300	2.380	2.300	2.380	2.264	9,001
2023-04-26	2.380	2.380	2.320	2.320	2.207	69,000
2023-04-25	2.320	2.380	2.320	2.320	2.207	61,925
2023-04-24	2.400	2.400	2.320	2.400	2.283	20,900
2023-04-21	2.420	2.420	2.300	2.400	2.283	6,700
2023-04-20	2.440	2.440	2.360	2.380	2.264	2,200
2023-04-19	2.440	2.440	2.400	2.400	2.283	21,815

← NewerPage 14 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.