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
2023-01-19	2.460	2.560	2.460	2.540	2.392	139,541
2023-01-18	2.440	2.500	2.440	2.500	2.355	12,526
2023-01-17	2.480	2.500	2.480	2.500	2.355	1,495
2023-01-16	2.500	2.580	2.460	2.460	2.317	109,400
2023-01-13	2.500	2.500	2.440	2.480	2.336	11,850
2023-01-12	2.460	2.480	2.440	2.480	2.336	33,200
2023-01-11	2.440	2.460	2.440	2.460	2.317	39,400
2023-01-10	2.520	2.520	2.440	2.480	2.336	61,350
2023-01-09	2.480	2.500	2.460	2.480	2.336	17,015
2023-01-06	2.460	2.560	2.440	2.440	2.298	119,480
2023-01-05	2.480	2.480	2.440	2.460	2.317	17,102
2023-01-04	2.520	2.520	2.460	2.480	2.336	11,000
2023-01-03	2.480	2.480	2.440	2.480	2.336	57,900
2022-12-30	2.560	2.560	2.460	2.460	2.317	23,500
2022-12-29	2.480	2.500	2.480	2.500	2.355	3,300
2022-12-28	2.440	2.540	2.440	2.480	2.336	46,684
2022-12-27	2.460	2.500	2.460	2.460	2.317	6,600
2022-12-26	2.520	2.540	2.440	2.440	2.298	19,200
2022-12-23	2.440	2.540	2.420	2.440	2.298	17,010
2022-12-22	2.440	2.480	2.440	2.460	2.317	1,415
2022-12-21	2.480	2.540	2.460	2.460	2.317	11,805
2022-12-20	2.380	2.560	2.380	2.480	2.336	6,846,800
2022-12-19	2.400	2.420	2.400	2.420	2.279	68,101
2022-12-16	2.500	2.500	2.400	2.500	2.355	10,830
2022-12-15	2.460	2.460	2.400	2.460	2.317	53,650
2022-12-14	2.420	2.460	2.420	2.460	2.317	7,400
2022-12-13	2.400	2.480	2.400	2.420	2.279	57,725
2022-12-09	2.500	2.560	2.420	2.420	2.279	36,415
2022-12-08	2.500	2.500	2.440	2.500	2.355	4,045
2022-12-07	2.520	2.520	2.440	2.460	2.317	21,253
2022-12-06	2.560	2.560	2.440	2.480	2.336	3,304
2022-12-02	2.520	2.520	2.460	2.500	2.355	9,910
2022-12-01	2.480	2.520	2.480	2.520	2.374	68,800
2022-11-30	2.440	2.600	2.420	2.560	2.411	210,500
2022-11-29	2.500	2.500	2.420	2.440	2.298	11,350
2022-11-28	2.460	2.540	2.440	2.440	2.298	53,080
2022-11-25	2.500	2.540	2.460	2.480	2.336	95,653
2022-11-24	2.500	2.560	2.460	2.520	2.374	14,600
2022-11-23	2.500	2.580	2.500	2.500	2.355	37,590
2022-11-22	2.600	2.600	2.480	2.500	2.355	18,911
2022-11-21	2.580	2.580	2.500	2.580	2.430	6,556
2022-11-18	2.500	2.580	2.500	2.560	2.411	45,003
2022-11-17	2.500	2.560	2.500	2.560	2.411	151,825
2022-11-16	2.500	2.600	2.500	2.580	2.430	4,525
2022-11-15	2.660	2.660	2.480	2.480	2.336	72,075
2022-11-14	2.520	2.660	2.500	2.520	2.374	111,638
2022-11-11	2.500	2.580	2.480	2.560	2.411	125,715
2022-11-10	2.580	2.580	2.540	2.560	2.411	121,375
2022-11-09	2.600	2.620	2.580	2.580	2.430	268,295
2022-11-08	2.660	2.660	2.620	2.640	2.487	9,800
2022-11-07	2.620	2.660	2.600	2.620	2.468	115,445
2022-11-04	2.600	2.620	2.600	2.620	2.468	46,700
2022-11-03	2.660	2.660	2.620	2.660	2.505	53,103
2022-11-02	2.660	2.660	2.620	2.640	2.487	79,150
2022-11-01	2.680	2.700	2.640	2.640	2.487	150,255
2022-10-31	2.640	2.680	2.640	2.680	2.524	20,251
2022-10-28	2.620	2.700	2.620	2.640	2.487	7,725
2022-10-27	2.620	2.700	2.620	2.700	2.543	103,215
2022-10-26	2.600	2.700	2.600	2.700	2.543	401
2022-10-25	2.680	2.720	2.600	2.640	2.487	123,504

← NewerPage 16 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.