K&K Superstore Southern Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.620 | 1.630 | 1.550 | 1.580 | 1.515 | 109,705 |
| 2024-10-24 | 1.580 | 1.590 | 1.570 | 1.590 | 1.524 | 134,610 |
| 2024-10-22 | 1.600 | 1.650 | 1.580 | 1.590 | 1.524 | 102,300 |
| 2024-10-21 | 1.610 | 1.660 | 1.600 | 1.600 | 1.534 | 49,721 |
| 2024-10-18 | 1.680 | 1.680 | 1.610 | 1.630 | 1.563 | 58,935 |
| 2024-10-17 | 1.610 | 1.680 | 1.600 | 1.660 | 1.591 | 258,082 |
| 2024-10-16 | 1.610 | 1.630 | 1.580 | 1.610 | 1.543 | 135,264 |
| 2024-10-15 | 1.650 | 1.660 | 1.610 | 1.610 | 1.543 | 190,700 |
| 2024-10-11 | 1.650 | 1.660 | 1.640 | 1.660 | 1.591 | 120,100 |
| 2024-10-10 | 1.650 | 1.700 | 1.650 | 1.660 | 1.591 | 92,215 |
| 2024-10-09 | 1.690 | 1.690 | 1.650 | 1.660 | 1.591 | 63,124 |
| 2024-10-08 | 1.690 | 1.690 | 1.660 | 1.680 | 1.611 | 179,400 |
| 2024-10-07 | 1.670 | 1.730 | 1.660 | 1.690 | 1.620 | 211,200 |
| 2024-10-04 | 1.730 | 1.750 | 1.670 | 1.670 | 1.601 | 259,506 |
| 2024-10-03 | 1.740 | 1.900 | 1.700 | 1.700 | 1.630 | 2,638,251 |
| 2024-10-02 | 1.830 | 1.830 | 1.750 | 1.750 | 1.678 | 740,308 |
| 2024-10-01 | 1.920 | 1.930 | 1.820 | 1.830 | 1.754 | 1,152,992 |
| 2024-09-30 | 1.950 | 2.340 | 1.930 | 1.940 | 1.860 | 13,532,080 |
| 2024-09-27 | 1.800 | 1.910 | 1.780 | 1.860 | 1.783 | 162,944 |
| 2024-09-26 | 1.780 | 1.790 | 1.750 | 1.790 | 1.716 | 47,413 |
| 2024-09-25 | 1.770 | 1.810 | 1.760 | 1.790 | 1.716 | 30,300 |
| 2024-09-24 | 1.780 | 1.810 | 1.770 | 1.770 | 1.697 | 14,819 |
| 2024-09-23 | 1.840 | 1.850 | 1.760 | 1.780 | 1.706 | 16,150 |
| 2024-09-20 | 1.780 | 1.850 | 1.740 | 1.800 | 1.726 | 118,923 |
| 2024-09-19 | 1.800 | 1.900 | 1.750 | 1.800 | 1.726 | 59,714 |
| 2024-09-18 | 1.820 | 1.820 | 1.790 | 1.800 | 1.726 | 20,400 |
| 2024-09-17 | 1.730 | 1.960 | 1.730 | 1.830 | 1.754 | 87,600 |
| 2024-09-16 | 1.700 | 1.870 | 1.700 | 1.800 | 1.726 | 9,170 |
| 2024-09-13 | 1.670 | 1.870 | 1.670 | 1.820 | 1.745 | 18,034 |
| 2024-09-12 | 1.660 | 1.810 | 1.660 | 1.800 | 1.726 | 7,405 |
| 2024-09-11 | 1.800 | 1.830 | 1.660 | 1.820 | 1.745 | 19,306 |
| 2024-09-10 | 1.840 | 1.840 | 1.820 | 1.830 | 1.754 | 6,660 |
| 2024-09-09 | 1.800 | 1.870 | 1.800 | 1.840 | 1.764 | 30,312 |
| 2024-09-06 | 1.820 | 1.860 | 1.760 | 1.840 | 1.764 | 16,210 |
| 2024-09-05 | 1.870 | 1.870 | 1.760 | 1.820 | 1.745 | 24,710 |
| 2024-09-04 | 1.700 | 1.860 | 1.700 | 1.830 | 1.754 | 12,223 |
| 2024-09-03 | 1.790 | 1.830 | 1.790 | 1.800 | 1.726 | 11,702 |
| 2024-09-02 | 1.700 | 1.790 | 1.700 | 1.790 | 1.716 | 2,100 |
| 2024-08-30 | 1.780 | 1.790 | 1.780 | 1.780 | 1.706 | 3,560 |
| 2024-08-29 | 1.740 | 1.800 | 1.740 | 1.800 | 1.726 | 3,302 |
| 2024-08-28 | 1.730 | 1.740 | 1.730 | 1.740 | 1.668 | 1,317 |
| 2024-08-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.678 | 4,316 |
| 2024-08-26 | 1.740 | 1.760 | 1.740 | 1.750 | 1.678 | 11,900 |
| 2024-08-23 | 1.830 | 1.850 | 1.710 | 1.810 | 1.735 | 52,501 |
| 2024-08-22 | 1.660 | 1.880 | 1.660 | 1.810 | 1.735 | 120,302 |
| 2024-08-21 | 1.670 | 1.710 | 1.660 | 1.660 | 1.591 | 7,810 |
| 2024-08-20 | 1.680 | 1.690 | 1.670 | 1.670 | 1.601 | 3,451 |
| 2024-08-19 | 1.740 | 1.740 | 1.700 | 1.700 | 1.630 | 15,723 |
| 2024-08-16 | 1.680 | 1.700 | 1.660 | 1.700 | 1.630 | 23,611 |
| 2024-08-15 | 1.740 | 1.740 | 1.710 | 1.720 | 1.649 | 3,335 |
| 2024-08-14 | 1.750 | 1.880 | 1.650 | 1.730 | 1.658 | 18,304 |
| 2024-08-13 | 1.690 | 1.800 | 1.540 | 1.800 | 1.726 | 30,955 |
| 2024-08-09 | 1.520 | 1.650 | 1.520 | 1.610 | 1.543 | 46,625 |
| 2024-08-08 | 1.680 | 1.680 | 1.670 | 1.670 | 1.601 | 7,701 |
| 2024-08-07 | 1.950 | 1.950 | 1.510 | 1.680 | 1.611 | 70,102 |
| 2024-08-06 | 1.680 | 2.080 | 1.680 | 1.800 | 1.726 | 72,423 |
| 2024-08-05 | 1.690 | 1.800 | 1.690 | 1.740 | 1.668 | 17,248 |
| 2024-08-02 | 1.690 | 1.690 | 1.690 | 1.690 | 1.620 | 1,020 |
| 2024-08-01 | 1.760 | 1.770 | 1.690 | 1.690 | 1.620 | 15,125 |
| 2024-07-31 | 1.720 | 1.750 | 1.500 | 1.680 | 1.611 | 33,608 |
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.