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
2026-01-21	0.850	0.850	0.800	0.820	0.807	193,300
2026-01-20	0.840	0.850	0.820	0.840	0.827	160,500
2026-01-19	0.840	0.850	0.810	0.840	0.827	69,802
2026-01-16	0.830	0.840	0.810	0.810	0.798	27,034
2026-01-15	0.830	0.850	0.820	0.830	0.817	30,350
2026-01-14	0.790	0.850	0.790	0.810	0.798	63,813
2026-01-13	0.860	0.870	0.780	0.780	0.768	110,377
2026-01-12	0.830	0.870	0.830	0.830	0.817	11,254
2026-01-09	0.860	0.860	0.830	0.830	0.817	57,300
2026-01-08	0.850	0.870	0.830	0.850	0.837	175,201
2026-01-07	0.880	0.890	0.850	0.850	0.837	141,050
2026-01-06	0.870	0.900	0.830	0.860	0.847	91,200
2026-01-05	0.890	0.900	0.830	0.860	0.847	90,212
2025-12-30	0.870	0.900	0.870	0.880	0.866	5,700
2025-12-29	0.880	0.890	0.850	0.890	0.876	11,900
2025-12-26	0.880	0.890	0.840	0.880	0.866	46,300
2025-12-25	0.890	0.900	0.840	0.840	0.827	28,900
2025-12-24	0.890	0.890	0.860	0.860	0.847	3,210
2025-12-23	0.900	0.900	0.870	0.900	0.886	29,079
2025-12-22	0.860	0.880	0.860	0.880	0.866	121,400
2025-12-19	0.900	0.900	0.840	0.850	0.837	259,969
2025-12-18	0.880	0.900	0.880	0.880	0.866	37,219
2025-12-17	0.910	0.920	0.870	0.870	0.857	120,700
2025-12-16	0.870	0.910	0.870	0.880	0.866	39,230
2025-12-15	0.860	0.890	0.860	0.870	0.857	73,200
2025-12-12	0.860	0.900	0.860	0.870	0.857	33,300
2025-12-11	0.910	0.910	0.870	0.870	0.857	183,000
2025-12-09	0.890	0.950	0.890	0.890	0.876	237,701
2025-12-08	0.920	0.950	0.890	0.890	0.876	120,701
2025-12-04	0.950	0.970	0.910	0.910	0.896	205,000
2025-12-03	0.940	0.990	0.930	0.930	0.916	229,801
2025-12-02	0.970	0.990	0.920	0.920	0.906	99,800
2025-12-01	0.970	1.000	0.960	0.970	0.955	161,000
2025-11-28	0.980	0.980	0.910	0.950	0.935	113,500
2025-11-27	0.980	1.000	0.940	0.960	0.945	218,300
2025-11-26	1.030	1.060	0.970	0.970	0.955	1,950,000
2025-11-25	0.920	1.050	0.900	0.990	0.975	3,050,230
2025-11-24	0.870	0.910	0.870	0.890	0.876	6,400
2025-11-21	0.880	0.910	0.860	0.880	0.866	44,119
2025-11-20	0.890	0.920	0.880	0.910	0.896	101,706
2025-11-19	0.890	0.920	0.870	0.870	0.857	99,100
2025-11-18	0.910	0.910	0.840	0.860	0.847	36,560
2025-11-17	0.900	0.920	0.890	0.900	0.886	76,201
2025-11-14	0.910	0.910	0.850	0.880	0.866	21,800
2025-11-13	0.910	0.910	0.880	0.900	0.886	35,959
2025-11-12	0.920	0.920	0.860	0.890	0.876	17,800
2025-11-11	0.910	0.920	0.880	0.880	0.866	61,303
2025-11-10	0.920	0.930	0.860	0.890	0.876	79,900
2025-11-07	0.930	0.930	0.900	0.900	0.886	44,619
2025-11-06	0.920	0.950	0.900	0.920	0.906	73,720
2025-11-05	0.930	0.950	0.890	0.910	0.896	211,700
2025-11-04	0.950	0.980	0.920	0.930	0.916	163,330
2025-11-03	0.980	1.020	0.950	0.950	0.935	692,503
2025-10-31	1.000	1.000	0.920	0.950	0.935	521,644
2025-10-30	1.070	1.080	0.990	0.990	0.975	1,686,110
2025-10-29	1.130	1.260	1.040	1.050	1.034	7,428,384
2025-10-28	0.910	1.100	0.860	1.100	1.083	4,503,203
2025-10-27	1.100	1.110	0.840	0.840	0.827	317,364
2025-10-24	1.130	1.130	1.090	1.090	1.073	63,901
2025-10-22	1.130	1.130	1.100	1.100	1.083	22,042

← NewerPage 4 of 21 · 1,205 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.