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
2026-04-22	1.020	1.070	1.010	1.040	1.040	354,901
2026-04-21	1.030	1.030	1.010	1.010	1.010	77,610
2026-04-20	1.010	1.030	1.000	1.030	1.030	194,200
2026-04-17	1.000	1.010	1.000	1.000	1.000	60,200
2026-04-16	1.020	1.020	1.000	1.000	1.000	36,810
2026-04-10	1.040	1.050	1.000	1.020	1.020	182,300
2026-04-09	0.990	1.150	0.990	1.030	1.030	1,598,915
2026-04-08	1.010	1.010	0.950	0.980	0.980	68,501
2026-04-07	0.990	1.010	0.990	1.000	1.000	7,000
2026-04-03	0.980	1.020	0.980	0.990	0.990	165,900
2026-04-02	1.010	1.010	0.990	0.990	0.990	120,032
2026-04-01	1.020	1.020	0.990	1.000	1.000	204,900
2026-03-31	1.050	1.050	1.000	1.020	1.020	141,662
2026-03-30	1.000	1.030	1.000	1.010	1.010	42,900
2026-03-27	0.980	1.020	0.970	1.000	1.000	25,900
2026-03-26	1.030	1.030	1.020	1.020	1.020	10,800
2026-03-25	1.010	1.030	1.010	1.010	1.010	53,642
2026-03-24	1.050	1.050	1.000	1.010	1.010	146,742
2026-03-23	1.010	1.020	0.980	0.980	0.980	323,951
2026-03-20	1.020	1.050	1.000	1.000	1.000	38,100
2026-03-19	1.020	1.020	0.980	0.980	0.980	15,242
2026-03-18	0.980	1.010	0.970	0.990	0.990	64,506
2026-03-17	1.000	1.010	0.970	0.970	0.970	48,601
2026-03-16	1.010	1.020	0.980	1.010	1.010	137,250
2026-03-13	1.040	1.040	0.960	0.990	0.990	41,310
2026-03-12	1.000	1.060	1.000	1.040	1.040	107,211
2026-03-11	0.980	1.020	0.980	0.990	0.990	88,700
2026-03-10	0.970	1.000	0.960	0.960	0.960	81,400
2026-03-09	0.940	1.010	0.940	0.970	0.955	247,427
2026-03-06	1.000	1.020	0.990	1.020	1.004	188,000
2026-03-05	0.950	1.000	0.950	0.980	0.965	294,510
2026-03-04	0.950	0.990	0.890	0.980	0.965	348,948
2026-03-02	0.990	1.020	0.980	0.980	0.965	368,001
2026-02-27	1.080	1.090	0.990	1.020	1.004	1,136,871
2026-02-26	1.020	1.190	1.020	1.090	1.073	8,085,997
2026-02-25	0.980	1.010	0.970	0.970	0.955	86,600
2026-02-24	0.970	0.980	0.970	0.970	0.955	203,400
2026-02-23	0.980	1.000	0.940	0.970	0.955	138,408
2026-02-20	1.020	1.020	0.970	0.980	0.965	575,053
2026-02-19	1.000	1.020	0.990	1.000	0.985	476,200
2026-02-18	0.990	1.010	0.980	0.990	0.975	975,984
2026-02-17	0.920	1.040	0.920	0.970	0.955	3,413,210
2026-02-16	0.950	0.970	0.910	0.920	0.906	386,013
2026-02-13	0.950	0.950	0.920	0.950	0.935	247,134
2026-02-12	0.950	1.020	0.930	0.950	0.935	2,408,506
2026-02-11	0.800	0.970	0.800	0.930	0.916	4,376,666
2026-02-10	0.830	0.850	0.800	0.800	0.788	399,008
2026-02-09	0.800	0.830	0.800	0.830	0.817	339,150
2026-02-06	0.790	0.800	0.770	0.800	0.788	14,800
2026-02-05	0.790	0.800	0.760	0.790	0.778	26,800
2026-02-04	0.770	0.800	0.750	0.780	0.768	109,950
2026-02-03	0.800	0.810	0.770	0.800	0.788	26,500
2026-02-02	0.800	0.810	0.760	0.790	0.778	87,889
2026-01-30	0.800	0.810	0.780	0.810	0.798	7,840
2026-01-29	0.810	0.820	0.770	0.800	0.788	72,608
2026-01-28	0.800	0.820	0.800	0.800	0.788	16,100
2026-01-27	0.780	0.800	0.780	0.800	0.788	105,000
2026-01-26	0.810	0.810	0.770	0.770	0.758	88,100
2026-01-23	0.800	0.820	0.800	0.810	0.798	39,900
2026-01-22	0.820	0.830	0.810	0.820	0.807	96,201

← NewerPage 3 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.