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
2025-10-22	1.130	1.130	1.100	1.100	1.083	22,042
2025-10-21	1.140	1.150	1.110	1.110	1.093	147,100
2025-10-20	1.100	1.160	1.100	1.120	1.103	243,152
2025-10-17	1.130	1.140	1.090	1.090	1.073	496,500
2025-10-16	1.140	1.150	1.110	1.130	1.113	215,000
2025-10-15	1.120	1.160	1.120	1.140	1.122	193,600
2025-10-14	1.170	1.170	1.110	1.120	1.103	361,800
2025-10-10	1.170	1.170	1.120	1.130	1.113	549,200
2025-10-09	1.170	1.180	1.120	1.160	1.142	757,400
2025-10-08	1.180	1.230	1.140	1.150	1.132	2,022,711
2025-10-07	1.130	1.250	1.120	1.170	1.152	3,003,610
2025-10-06	1.140	1.140	1.080	1.130	1.113	491,243
2025-10-03	1.170	1.180	1.130	1.140	1.122	795,918
2025-10-02	1.210	1.250	1.150	1.170	1.152	2,151,521
2025-10-01	1.130	1.190	1.120	1.160	1.142	763,460
2025-09-30	1.240	1.250	1.120	1.140	1.122	964,160
2025-09-29	1.220	1.340	1.210	1.210	1.191	6,215,277
2025-09-26	1.140	1.260	1.100	1.210	1.191	5,244,033
2025-09-25	1.140	1.190	1.100	1.130	1.113	318,900
2025-09-24	1.120	1.140	1.100	1.130	1.113	226,701
2025-09-23	1.190	1.190	1.060	1.120	1.103	725,900
2025-09-22	1.160	1.320	1.160	1.190	1.172	3,728,131
2025-09-19	1.180	1.190	1.140	1.170	1.152	673,200
2025-09-18	1.240	1.240	1.170	1.190	1.172	632,739
2025-09-17	1.290	1.290	1.210	1.250	1.231	735,010
2025-09-16	1.320	1.320	1.210	1.290	1.270	1,514,100
2025-09-15	1.350	1.360	1.280	1.320	1.300	1,864,217
2025-09-12	1.320	1.360	1.260	1.330	1.309	3,013,156
2025-09-11	1.180	1.450	1.170	1.340	1.319	18,258,490
2025-09-10	1.180	1.180	1.110	1.140	1.122	2,775,672
2025-09-09	1.110	1.260	1.100	1.210	1.191	11,685,830
2025-09-08	0.830	0.970	0.810	0.970	0.955	3,299,765
2025-09-05	0.710	0.750	0.710	0.740	0.729	16,805
2025-09-04	0.750	0.750	0.700	0.710	0.699	25,100
2025-09-03	0.740	0.820	0.710	0.740	0.729	60,130
2025-09-02	0.720	0.900	0.650	0.720	0.709	202,134
2025-09-01	0.700	0.710	0.670	0.700	0.689	22,000
2025-08-29	0.680	0.720	0.670	0.700	0.689	25,000
2025-08-28	0.690	0.690	0.670	0.670	0.660	3,600
2025-08-27	0.690	0.700	0.680	0.700	0.689	2,900
2025-08-26	0.680	0.700	0.670	0.700	0.689	90,207
2025-08-25	0.660	0.720	0.660	0.690	0.679	16,800
2025-08-22	0.740	0.750	0.660	0.700	0.689	5,025
2025-08-21	0.720	0.720	0.650	0.650	0.640	53,800
2025-08-20	0.710	0.710	0.660	0.710	0.699	10,900
2025-08-19	0.640	0.710	0.640	0.710	0.699	9,207
2025-08-18	0.700	0.700	0.670	0.700	0.689	21,003
2025-08-15	0.700	0.700	0.670	0.700	0.689	13,116
2025-08-14	0.630	0.710	0.620	0.680	0.670	71,100
2025-08-13	0.690	0.700	0.680	0.690	0.679	54,161
2025-08-08	0.670	0.700	0.670	0.670	0.660	94,100
2025-08-07	0.720	0.720	0.680	0.680	0.670	48,204
2025-08-06	0.700	0.710	0.690	0.700	0.689	24,050
2025-08-05	0.750	0.750	0.670	0.700	0.689	210,605
2025-08-04	0.690	0.720	0.680	0.720	0.709	32,226
2025-08-01	0.700	0.720	0.680	0.690	0.679	35,114
2025-07-31	0.700	0.700	0.660	0.690	0.679	55,410
2025-07-30	0.660	0.690	0.660	0.690	0.679	41,045
2025-07-29	0.650	0.670	0.650	0.670	0.660	53,910
2025-07-25	0.640	0.670	0.630	0.660	0.650	140,974

← NewerPage 5 of 21 · 1,206 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.