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
2025-04-23	0.660	0.710	0.660	0.700	0.689	72,961
2025-04-22	0.620	0.700	0.620	0.700	0.689	8,700
2025-04-21	0.710	0.800	0.690	0.710	0.699	118,884
2025-04-18	0.720	0.740	0.690	0.740	0.729	74,960
2025-04-17	0.770	0.770	0.720	0.750	0.738	2,837
2025-04-16	0.640	0.810	0.530	0.770	0.758	71,919
2025-04-11	0.740	0.740	0.730	0.730	0.719	2,500
2025-04-10	0.700	0.750	0.700	0.740	0.729	37,983
2025-04-09	0.720	0.750	0.680	0.710	0.699	132,701
2025-04-08	0.790	0.790	0.670	0.710	0.699	292,605
2025-04-04	0.810	0.810	0.710	0.780	0.768	218,900
2025-04-03	0.840	0.870	0.830	0.860	0.847	3,100
2025-04-02	0.800	0.870	0.800	0.840	0.827	5,605
2025-04-01	0.830	0.840	0.810	0.840	0.827	4,110
2025-03-31	0.860	0.870	0.810	0.850	0.837	56,500
2025-03-28	0.890	0.890	0.840	0.870	0.857	62,130
2025-03-27	0.880	0.910	0.870	0.890	0.876	33,700
2025-03-26	0.910	0.910	0.880	0.900	0.886	48,068
2025-03-25	0.940	0.940	0.910	0.910	0.896	14,201
2025-03-24	0.960	0.960	0.920	0.930	0.916	28,900
2025-03-21	0.940	0.950	0.930	0.950	0.935	7,000
2025-03-20	0.950	0.950	0.900	0.940	0.926	70,601
2025-03-19	0.970	1.010	0.930	0.960	0.945	30,545
2025-03-18	1.000	1.000	0.950	0.970	0.955	41,100
2025-03-17	0.980	0.980	0.950	0.980	0.965	5,005
2025-03-14	0.960	1.000	0.960	1.000	0.985	50,358
2025-03-13	0.960	1.010	0.950	0.990	0.975	101,727
2025-03-12	0.940	1.070	0.940	0.960	0.945	51,187
2025-03-11	0.990	0.990	0.920	0.940	0.926	79,100
2025-03-10	0.940	1.080	0.920	0.970	0.955	33,047
2025-03-07	0.930	0.970	0.900	0.960	0.945	13,850
2025-03-06	1.040	1.040	0.920	0.960	0.945	3,786
2025-03-05	0.970	0.980	0.910	0.950	0.911	26,600
2025-03-04	0.950	0.950	0.900	0.940	0.901	29,386
2025-03-03	0.930	0.960	0.930	0.960	0.920	2,114
2025-02-28	0.950	0.960	0.920	0.950	0.911	55,902
2025-02-27	0.940	0.970	0.930	0.950	0.911	17,201
2025-02-26	1.000	1.000	0.930	0.940	0.901	60,568
2025-02-25	0.930	0.980	0.910	0.980	0.940	10,060
2025-02-24	0.960	0.960	0.890	0.920	0.882	29,279
2025-02-21	0.930	0.980	0.900	0.920	0.882	65,700
2025-02-20	0.930	1.000	0.930	0.940	0.901	11,500
2025-02-19	0.950	0.990	0.920	0.950	0.911	44,970
2025-02-18	0.950	1.000	0.900	0.960	0.920	11,900
2025-02-17	1.000	1.010	0.960	1.000	0.959	97,703
2025-02-14	0.990	0.990	0.950	0.960	0.920	11,137
2025-02-13	0.900	0.980	0.900	0.970	0.930	65,278
2025-02-11	0.970	1.010	0.820	0.990	0.949	38,900
2025-02-10	0.980	0.980	0.820	0.930	0.892	58,700
2025-02-07	1.010	1.010	0.960	0.960	0.920	12,924
2025-02-06	0.960	1.010	0.960	0.990	0.949	3,625
2025-02-05	0.980	1.010	0.970	1.000	0.959	2,800
2025-02-04	1.010	1.010	0.990	1.010	0.968	27,940
2025-02-03	0.990	1.030	0.910	0.990	0.949	238,900
2025-01-31	1.000	1.040	0.990	1.020	0.978	31,500
2025-01-30	1.010	1.060	1.000	1.010	0.968	44,500
2025-01-29	1.040	1.070	1.040	1.060	1.016	16,135
2025-01-28	1.050	1.050	0.990	1.040	0.997	28,800
2025-01-27	1.030	1.060	1.030	1.040	0.997	6,305
2025-01-24	1.050	1.070	1.000	1.050	1.007	22,200

← NewerPage 7 of 21 · 1,201 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.