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
2023-04-19	2.440	2.440	2.400	2.400	2.283	21,815
2023-04-18	2.400	2.420	2.300	2.420	2.302	189,800
2023-04-17	2.300	2.380	2.300	2.380	2.264	14,910
2023-04-12	2.340	2.400	2.340	2.400	2.283	12,000
2023-04-11	2.340	2.400	2.340	2.400	2.283	396,905
2023-04-10	2.400	2.420	2.280	2.400	2.283	39,220
2023-04-07	2.280	2.360	2.280	2.360	2.245	65,000
2023-04-05	2.260	2.340	2.260	2.340	2.226	2,200
2023-04-04	2.380	2.800	2.300	2.360	2.245	14,946
2023-04-03	2.420	2.420	2.280	2.400	2.283	1,633
2023-03-31	2.460	2.460	2.300	2.400	2.283	3,100
2023-03-30	2.320	2.320	2.320	2.320	2.207	4,400
2023-03-29	2.300	2.400	2.280	2.320	2.207	2,337
2023-03-28	2.460	2.460	2.300	2.340	2.226	14,700
2023-03-27	2.300	2.300	2.260	2.300	2.188	33,000
2023-03-24	2.400	2.400	2.280	2.340	2.226	8,651
2023-03-23	2.280	2.320	2.280	2.320	2.207	12,700
2023-03-22	2.260	2.320	2.260	2.320	2.207	7,700
2023-03-21	2.300	2.340	2.240	2.340	2.226	19,000
2023-03-20	2.320	2.400	2.260	2.280	2.169	78,815
2023-03-17	2.360	2.360	2.320	2.320	2.207	23,895
2023-03-16	2.360	2.400	2.280	2.340	2.226	27,300
2023-03-15	2.320	2.360	2.280	2.360	2.245	10,978
2023-03-14	2.420	2.420	2.360	2.360	2.245	4,406
2023-03-13	2.340	2.420	2.240	2.360	2.245	41,301
2023-03-10	2.500	2.580	2.320	2.360	2.245	157,805
2023-03-09	2.440	2.500	2.400	2.500	2.379	6,400
2023-03-08	2.500	2.520	2.440	2.500	2.355	5,201
2023-03-07	2.500	2.500	2.500	2.500	2.355	8,001
2023-03-03	2.460	2.500	2.460	2.500	2.355	12,601
2023-03-02	2.540	2.540	2.420	2.500	2.355	113,255
2023-03-01	2.580	2.580	2.560	2.560	2.411	2,000
2023-02-28	2.600	2.600	2.500	2.580	2.430	24,306
2023-02-27	2.520	2.600	2.520	2.600	2.449	5,205
2023-02-24	2.660	2.660	2.580	2.600	2.449	79,301
2023-02-23	2.500	2.680	2.460	2.660	2.505	29,550
2023-02-22	2.460	2.540	2.460	2.540	2.392	92,901
2023-02-21	2.580	2.580	2.480	2.500	2.355	7,810
2023-02-20	2.540	2.540	2.540	2.540	2.392	801
2023-02-17	2.480	2.500	2.440	2.500	2.355	50,500
2023-02-16	2.480	2.580	2.480	2.520	2.374	1,139
2023-02-15	2.480	2.480	2.460	2.480	2.336	29,454
2023-02-14	2.520	2.540	2.460	2.500	2.355	63,416
2023-02-13	2.560	2.560	2.540	2.540	2.392	15,400
2023-02-10	2.560	2.580	2.540	2.580	2.430	91,614
2023-02-09	2.560	2.580	2.540	2.580	2.430	9,031
2023-02-08	2.560	2.600	2.560	2.600	2.449	113,101
2023-02-07	2.540	2.600	2.520	2.580	2.430	106,465
2023-02-06	2.520	2.580	2.500	2.580	2.430	71,155
2023-02-03	2.520	2.520	2.500	2.520	2.374	24,900
2023-02-02	2.560	2.560	2.500	2.520	2.374	22,000
2023-02-01	2.500	2.560	2.500	2.560	2.411	65,605
2023-01-31	2.520	2.560	2.520	2.540	2.392	76,108
2023-01-30	2.580	2.580	2.520	2.520	2.374	16,200
2023-01-27	2.500	2.580	2.500	2.520	2.374	183,300
2023-01-26	2.500	2.580	2.480	2.560	2.411	228,944
2023-01-25	2.520	2.560	2.500	2.560	2.411	13,800
2023-01-24	2.540	2.540	2.480	2.540	2.392	13,800
2023-01-23	2.480	2.580	2.480	2.500	2.355	28,905
2023-01-20	2.520	2.600	2.460	2.480	2.336	340,000

← NewerPage 15 of 21 · 1,207 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.