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
2025-01-23	1.020	1.060	0.980	1.050	1.007	18,500
2025-01-22	1.010	1.060	1.010	1.050	1.007	22,500
2025-01-21	1.010	1.090	1.010	1.070	1.026	6,000
2025-01-20	1.010	1.100	1.000	1.060	1.016	69,705
2025-01-17	1.010	1.050	0.990	1.040	0.997	16,300
2025-01-16	1.000	1.090	1.000	1.050	1.007	52,800
2025-01-15	1.040	1.180	0.990	1.020	0.978	325,000
2025-01-14	1.190	1.190	1.060	1.060	1.016	83,606
2025-01-13	1.160	1.170	1.160	1.170	1.122	38,900
2025-01-10	1.170	1.180	1.150	1.170	1.122	5,201
2025-01-09	1.200	1.200	1.100	1.190	1.141	103,400
2025-01-08	1.180	1.220	1.140	1.190	1.141	43,501
2025-01-07	1.180	1.190	1.140	1.190	1.141	23,200
2025-01-06	1.240	1.240	1.120	1.190	1.141	22,800
2025-01-03	1.200	1.200	1.180	1.190	1.141	1,705
2025-01-02	1.200	1.200	1.160	1.180	1.131	20,200
2024-12-30	1.160	1.210	1.160	1.210	1.160	31,200
2024-12-27	1.160	1.250	1.160	1.200	1.150	77,203
2024-12-26	1.190	1.190	1.130	1.170	1.122	128,500
2024-12-25	1.200	1.200	1.110	1.200	1.150	44,270
2024-12-24	1.220	1.220	1.150	1.200	1.150	1,350
2024-12-23	1.160	1.210	1.160	1.210	1.160	14,446
2024-12-20	1.220	1.220	1.170	1.220	1.170	300
2024-12-19	1.220	1.230	1.140	1.200	1.150	104,600
2024-12-18	1.200	1.200	1.140	1.200	1.150	16,200
2024-12-17	1.220	1.230	1.180	1.210	1.160	31,622
2024-12-16	1.230	1.240	1.210	1.230	1.179	2,700
2024-12-13	1.230	1.240	1.210	1.240	1.189	15,300
2024-12-12	1.230	1.240	1.220	1.240	1.189	12,015
2024-12-11	1.230	1.240	1.220	1.240	1.189	4,000
2024-12-09	1.230	1.240	1.220	1.240	1.189	23,300
2024-12-06	1.230	1.250	1.220	1.240	1.189	77,305
2024-12-04	1.230	1.250	1.210	1.240	1.189	14,200
2024-12-03	1.220	1.250	1.200	1.240	1.189	30,500
2024-12-02	1.210	1.220	1.210	1.220	1.170	2,244
2024-11-29	1.250	1.250	1.210	1.230	1.179	23,715
2024-11-28	1.220	1.280	1.210	1.220	1.170	30,850
2024-11-27	1.200	1.230	1.200	1.210	1.160	2,612
2024-11-26	1.230	1.240	1.180	1.200	1.150	91,502
2024-11-25	1.210	1.230	1.210	1.220	1.170	14,826
2024-11-22	1.190	1.210	1.170	1.210	1.160	124,526
2024-11-21	1.220	1.250	1.170	1.180	1.131	354,961
2024-11-20	1.250	1.260	1.220	1.220	1.170	91,471
2024-11-19	1.320	1.320	1.240	1.250	1.198	245,130
2024-11-18	1.350	1.370	1.300	1.320	1.265	288,200
2024-11-15	1.370	1.430	1.250	1.400	1.342	58,757
2024-11-14	1.360	1.440	1.350	1.380	1.323	43,705
2024-11-13	1.360	1.450	1.340	1.440	1.380	131,615
2024-11-12	1.390	1.450	1.370	1.400	1.342	261,400
2024-11-11	1.500	1.500	1.400	1.450	1.390	269,300
2024-11-08	1.500	1.560	1.480	1.500	1.438	82,304
2024-11-07	1.560	1.570	1.480	1.490	1.428	121,402
2024-11-06	1.530	1.550	1.490	1.550	1.486	83,501
2024-11-05	1.560	1.560	1.500	1.530	1.467	92,800
2024-11-04	1.530	1.600	1.510	1.540	1.476	141,500
2024-11-01	1.610	1.620	1.520	1.520	1.457	36,300
2024-10-31	1.620	1.630	1.530	1.590	1.524	293,853
2024-10-30	1.590	1.670	1.560	1.590	1.524	473,699
2024-10-29	1.620	1.620	1.590	1.590	1.524	35,105
2024-10-28	1.610	1.630	1.580	1.600	1.534	75,205

← NewerPage 8 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.