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
2025-07-24	0.630	0.650	0.620	0.650	0.640	32,804
2025-07-23	0.630	0.640	0.630	0.630	0.620	153,320
2025-07-22	0.610	0.640	0.610	0.630	0.620	244,120
2025-07-21	0.610	0.620	0.610	0.610	0.601	29,000
2025-07-18	0.610	0.620	0.610	0.620	0.610	280,413
2025-07-17	0.610	0.620	0.610	0.610	0.601	92,310
2025-07-16	0.600	0.620	0.600	0.610	0.601	73,100
2025-07-15	0.600	0.610	0.600	0.600	0.591	288,735
2025-07-14	0.600	0.610	0.600	0.610	0.601	297,420
2025-07-11	0.600	0.610	0.590	0.600	0.591	46,405
2025-07-09	0.610	0.610	0.600	0.610	0.601	15,610
2025-07-08	0.600	0.630	0.600	0.610	0.601	18,179
2025-07-07	0.570	0.620	0.570	0.600	0.591	521,408
2025-07-04	0.660	0.660	0.570	0.570	0.561	397,400
2025-07-03	0.640	0.660	0.590	0.640	0.630	28,959
2025-07-02	0.660	0.670	0.640	0.660	0.650	55,501
2025-07-01	0.680	0.700	0.660	0.670	0.660	54,532
2025-06-30	0.650	0.700	0.650	0.680	0.670	1,560
2025-06-27	0.660	0.690	0.660	0.670	0.660	5,701
2025-06-26	0.660	0.690	0.660	0.680	0.670	600
2025-06-25	0.670	0.690	0.630	0.660	0.650	4,601
2025-06-24	0.630	0.670	0.620	0.670	0.660	1,201
2025-06-23	0.600	0.680	0.580	0.680	0.670	153,901
2025-06-20	0.670	0.690	0.660	0.680	0.670	106,310
2025-06-19	0.610	0.690	0.510	0.680	0.670	60,911
2025-06-18	0.680	0.690	0.680	0.690	0.679	6,285
2025-06-17	0.670	0.700	0.670	0.690	0.679	4,600
2025-06-16	0.680	0.680	0.600	0.680	0.670	14,002
2025-06-13	0.700	0.850	0.670	0.680	0.670	169,100
2025-06-12	0.700	0.700	0.680	0.690	0.679	11,608
2025-06-11	0.670	0.690	0.660	0.690	0.679	65,430
2025-06-10	0.700	0.700	0.670	0.690	0.679	236,400
2025-06-09	0.670	0.710	0.660	0.690	0.679	180,300
2025-06-06	0.670	0.700	0.650	0.650	0.640	77,810
2025-06-05	0.660	0.700	0.660	0.680	0.670	33,700
2025-06-04	0.660	0.700	0.650	0.660	0.650	123,643
2025-05-30	0.670	0.700	0.650	0.670	0.660	154,250
2025-05-29	0.690	0.700	0.640	0.680	0.670	49,775
2025-05-28	0.670	0.700	0.650	0.680	0.670	48,565
2025-05-27	0.780	0.780	0.660	0.660	0.650	40,100
2025-05-26	0.700	0.730	0.690	0.730	0.719	23,200
2025-05-23	0.650	0.740	0.650	0.730	0.719	3,200
2025-05-22	0.740	0.740	0.660	0.720	0.709	32,600
2025-05-21	0.750	0.750	0.700	0.730	0.719	8,804
2025-05-20	0.660	0.750	0.630	0.720	0.709	38,507
2025-05-19	0.720	0.770	0.720	0.720	0.709	8,631
2025-05-16	0.760	0.760	0.700	0.730	0.719	24,404
2025-05-15	0.740	0.750	0.730	0.740	0.729	9,850
2025-05-14	0.740	0.760	0.660	0.760	0.748	10,900
2025-05-13	0.680	0.760	0.640	0.760	0.748	99,349
2025-05-09	0.680	0.720	0.620	0.700	0.689	26,458
2025-05-08	0.720	0.780	0.680	0.690	0.679	16,302
2025-05-07	0.680	0.720	0.680	0.720	0.709	27,435
2025-05-06	0.740	0.750	0.690	0.700	0.689	70,102
2025-05-02	0.730	0.750	0.700	0.750	0.738	37,940
2025-04-30	0.710	0.730	0.710	0.730	0.719	22,600
2025-04-29	0.720	0.740	0.710	0.730	0.719	3,201
2025-04-28	0.680	0.730	0.660	0.730	0.719	16,500
2025-04-25	0.750	0.750	0.710	0.720	0.709	40,900
2025-04-24	0.720	0.790	0.690	0.720	0.709	30,801

← NewerPage 6 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.