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
2026-07-21	1.030	1.030	1.020	1.020	1.020	18,403
2026-07-20	1.010	1.030	1.010	1.020	1.020	45,525
2026-07-17	1.030	1.030	1.020	1.020	1.020	161,300
2026-07-16	1.030	1.030	1.020	1.030	1.030	159,105
2026-07-15	1.020	1.040	1.020	1.030	1.030	93,346
2026-07-14	1.030	1.040	1.020	1.020	1.020	74,300
2026-07-13	1.020	1.030	1.010	1.010	1.010	104,300
2026-07-10	1.020	1.020	1.010	1.010	1.010	76,500
2026-07-09	1.010	1.030	1.000	1.010	1.010	73,400
2026-07-08	1.020	1.030	1.000	1.000	1.000	139,210
2026-07-07	1.020	1.030	1.020	1.020	1.020	59,000
2026-07-06	1.030	1.030	1.020	1.020	1.020	43,500
2026-07-03	1.020	1.030	1.020	1.020	1.020	47,411
2026-07-02	1.020	1.040	1.020	1.020	1.020	155,800
2026-07-01	1.020	1.060	1.020	1.030	1.030	809,201
2026-06-30	1.020	1.050	1.020	1.020	1.020	414,000
2026-06-29	1.040	1.110	1.020	1.020	1.020	2,981,895
2026-06-26	1.030	1.050	1.010	1.010	1.010	186,505
2026-06-25	1.040	1.080	1.020	1.020	1.020	560,400
2026-06-24	1.030	1.040	1.010	1.030	1.030	16,553
2026-06-23	1.040	1.050	1.020	1.040	1.040	22,400
2026-06-22	1.060	1.080	1.010	1.050	1.050	447,100
2026-06-19	1.020	1.060	1.020	1.050	1.050	212,016
2026-06-18	1.010	1.060	1.010	1.040	1.040	388,728
2026-06-17	1.020	1.020	1.010	1.010	1.010	142,500
2026-06-16	1.030	1.030	1.000	1.000	1.000	208,326
2026-06-15	1.030	1.030	1.000	1.020	1.020	233,401
2026-06-12	1.000	1.030	1.000	1.010	1.010	58,477
2026-06-11	1.000	1.030	1.000	1.000	1.000	113,405
2026-06-10	1.040	1.040	1.000	1.000	1.000	149,929
2026-06-09	1.020	1.050	1.020	1.040	1.040	72,000
2026-06-08	1.040	1.060	1.020	1.030	1.030	157,505
2026-06-05	1.100	1.100	1.030	1.050	1.050	784,650
2026-06-04	1.120	1.130	1.070	1.090	1.090	306,700
2026-06-02	1.130	1.130	1.090	1.100	1.100	205,100
2026-05-29	1.120	1.210	1.110	1.130	1.130	4,439,700
2026-05-28	1.080	1.140	1.080	1.110	1.110	445,325
2026-05-27	1.120	1.140	1.080	1.090	1.090	323,211
2026-05-26	1.150	1.170	1.100	1.100	1.100	779,401
2026-05-25	1.160	1.270	1.130	1.130	1.130	7,177,786
2026-05-22	1.060	1.100	1.060	1.090	1.090	540,800
2026-05-21	1.070	1.090	1.050	1.060	1.060	134,618
2026-05-20	1.080	1.110	1.060	1.060	1.060	728,100
2026-05-19	1.030	1.120	1.030	1.050	1.050	1,110,900
2026-05-18	1.030	1.040	1.010	1.030	1.030	119,700
2026-05-15	1.090	1.090	0.990	1.030	1.030	729,911
2026-05-14	1.020	1.260	1.020	1.090	1.090	4,123,801
2026-05-13	1.020	1.020	1.000	1.010	1.010	47,400
2026-05-12	1.000	1.050	1.000	1.010	1.010	122,150
2026-05-11	0.980	1.010	0.960	1.000	1.000	168,304
2026-05-08	1.020	1.020	1.000	1.000	1.000	49,800
2026-05-07	1.030	1.060	1.010	1.040	1.040	196,100
2026-05-06	1.040	1.040	1.020	1.020	1.020	58,100
2026-05-05	1.030	1.050	1.020	1.030	1.030	95,300
2026-04-30	1.020	1.030	1.020	1.020	1.020	13,705
2026-04-29	1.030	1.030	1.010	1.010	1.010	12,761
2026-04-28	1.010	1.040	1.000	1.010	1.010	63,406
2026-04-27	1.030	1.050	1.000	1.000	1.000	125,500
2026-04-24	1.000	1.020	1.000	1.000	1.000	72,050
2026-04-23	1.060	1.060	1.000	1.000	1.000	134,300

← NewerPage 2 of 5 · 242 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.