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
2022-10-21	2.720	2.720	2.640	2.680	2.524	19,009
2022-10-20	2.660	2.720	2.660	2.720	2.562	10,300
2022-10-19	2.720	2.720	2.660	2.700	2.543	71,006
2022-10-18	2.600	2.700	2.600	2.700	2.543	2,000
2022-10-17	2.620	2.780	2.600	2.640	2.487	75,451
2022-10-12	2.660	2.680	2.660	2.660	2.505	137,400
2022-10-11	2.700	2.700	2.660	2.680	2.524	28,200
2022-10-10	2.660	2.700	2.660	2.680	2.524	59,500
2022-10-07	2.700	2.720	2.700	2.700	2.543	32,700
2022-10-06	2.680	2.720	2.680	2.700	2.543	80,435
2022-10-05	2.700	2.700	2.680	2.700	2.543	149,800
2022-10-04	2.720	2.720	2.660	2.660	2.505	14,801
2022-10-03	2.680	2.700	2.660	2.680	2.524	34,300
2022-09-30	2.660	2.700	2.640	2.660	2.505	89,710
2022-09-29	2.740	2.740	2.660	2.660	2.505	297,501
2022-09-28	2.740	2.760	2.720	2.720	2.562	130,700
2022-09-27	2.780	2.900	2.760	2.760	2.600	1,474,477
2022-09-26	2.780	2.780	2.720	2.760	2.600	158,745
2022-09-23	2.800	2.800	2.740	2.780	2.618	119,101
2022-09-22	2.800	2.800	2.720	2.760	2.600	39,460
2022-09-21	2.720	2.780	2.700	2.720	2.562	82,070
2022-09-20	2.760	2.840	2.720	2.720	2.562	333,601
2022-09-19	2.720	2.760	2.700	2.760	2.600	45,350
2022-09-16	2.760	2.760	2.720	2.720	2.562	27,203
2022-09-15	2.760	2.800	2.720	2.760	2.600	480,206
2022-09-14	2.720	2.760	2.680	2.720	2.562	182,452
2022-09-13	2.760	2.760	2.680	2.720	2.562	40,810
2022-09-12	2.740	2.760	2.680	2.700	2.543	51,635
2022-09-09	2.720	2.760	2.700	2.740	2.581	25,400
2022-09-08	2.740	2.760	2.720	2.720	2.562	8,311
2022-09-07	2.740	2.740	2.680	2.720	2.562	49,314
2022-09-06	2.660	2.740	2.640	2.740	2.581	176,340
2022-09-05	2.700	2.720	2.660	2.660	2.505	137,435
2022-09-02	2.680	2.680	2.680	2.680	2.524	36,000
2022-09-01	2.720	2.780	2.680	2.680	2.524	146,695
2022-08-31	2.780	2.800	2.720	2.740	2.581	65,416
2022-08-30	2.700	2.780	2.700	2.760	2.600	119,352
2022-08-29	2.740	2.740	2.680	2.740	2.581	66,950
2022-08-26	2.740	2.740	2.700	2.740	2.581	22,500
2022-08-25	2.720	2.800	2.700	2.720	2.562	105,000
2022-08-24	2.760	2.880	2.680	2.700	2.543	963,772
2022-08-23	2.660	2.700	2.620	2.660	2.505	76,200
2022-08-22	2.740	2.800	2.660	2.660	2.505	45,375
2022-08-19	2.720	2.740	2.640	2.720	2.562	23,001
2022-08-18	2.620	2.700	2.600	2.700	2.543	53,900
2022-08-17	2.700	2.740	2.680	2.700	2.543	36,055
2022-08-16	2.700	2.760	2.660	2.660	2.505	64,700
2022-08-15	2.700	2.800	2.660	2.740	2.581	47,557
2022-08-11	2.780	2.780	2.700	2.740	2.581	3,640
2022-08-10	2.700	2.780	2.660	2.780	2.618	22,301
2022-08-09	2.620	2.840	2.620	2.740	2.581	39,783
2022-08-08	2.700	2.720	2.560	2.700	2.543	52,355
2022-08-05	2.780	2.780	2.700	2.720	2.562	15,905
2022-08-04	2.760	2.760	2.720	2.720	2.562	13,700
2022-08-03	2.760	2.760	2.720	2.760	2.600	32,916
2022-08-02	2.640	2.780	2.640	2.760	2.600	153,385
2022-08-01	2.720	2.740	2.700	2.720	2.562	17,795
2022-07-27	2.740	2.740	2.660	2.680	2.524	45,905
2022-07-26	2.640	2.740	2.640	2.660	2.505	38,723
2022-07-25	2.720	2.740	2.700	2.740	2.581	3,729

← NewerPage 17 of 21 · 1,207 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.