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
2022-07-22	2.720	2.740	2.640	2.700	2.543	21,105
2022-07-21	2.700	2.720	2.640	2.720	2.562	12,556
2022-07-20	2.680	2.780	2.620	2.700	2.543	417,700
2022-07-19	2.540	2.700	2.540	2.700	2.543	14,035
2022-07-18	2.540	2.740	2.540	2.680	2.524	27,907
2022-07-15	2.700	2.700	2.540	2.540	2.392	25,775
2022-07-14	2.600	2.720	2.500	2.600	2.449	53,240
2022-07-12	2.720	2.720	2.580	2.600	2.449	6,900
2022-07-11	2.700	2.720	2.560	2.640	2.487	25,510
2022-07-08	2.520	2.780	2.520	2.700	2.543	15,050
2022-07-07	2.720	2.720	2.600	2.700	2.543	7,304
2022-07-06	2.500	2.660	2.400	2.600	2.449	133,550
2022-07-05	2.680	2.720	2.540	2.540	2.392	187,717
2022-07-04	2.740	2.780	2.580	2.720	2.562	11,935
2022-07-01	2.800	2.800	2.760	2.780	2.618	12,687
2022-06-30	2.700	2.840	2.700	2.760	2.600	46,644
2022-06-29	2.760	2.760	2.700	2.740	2.581	13,203
2022-06-28	2.700	2.780	2.700	2.700	2.543	78,714
2022-06-27	2.680	2.740	2.680	2.700	2.543	14,912
2022-06-24	2.760	2.760	2.680	2.700	2.543	8,303
2022-06-23	2.680	2.760	2.680	2.680	2.524	67,303
2022-06-22	2.760	2.760	2.680	2.680	2.524	35,805
2022-06-21	2.740	2.760	2.680	2.760	2.600	27,500
2022-06-20	2.700	2.740	2.680	2.740	2.581	115,305
2022-06-17	2.780	2.780	2.700	2.720	2.562	114,722
2022-06-16	2.800	2.840	2.760	2.760	2.600	173,900
2022-06-15	2.860	2.860	2.780	2.800	2.637	184,337
2022-06-14	2.800	2.940	2.680	2.860	2.694	187,695
2022-06-13	2.880	3.380	2.820	2.820	2.656	2,692,896
2022-06-10	2.920	2.920	2.880	2.900	2.732	106,155
2022-06-09	2.920	2.920	2.900	2.920	2.750	61,311
2022-06-08	2.960	2.960	2.880	2.920	2.750	41,798
2022-06-07	2.940	2.940	2.840	2.860	2.694	435,080
2022-06-06	2.980	2.980	2.880	2.920	2.750	283,577
2022-06-02	2.920	2.960	2.880	2.920	2.750	217,392
2022-06-01	2.880	2.940	2.880	2.920	2.750	132,592
2022-05-31	2.860	2.900	2.820	2.880	2.713	165,908
2022-05-30	2.840	2.900	2.840	2.860	2.694	224,172
2022-05-27	2.840	2.840	2.820	2.840	2.675	165,501
2022-05-26	2.820	2.880	2.780	2.800	2.637	317,352
2022-05-25	2.820	2.860	2.800	2.840	2.675	237,830
2022-05-24	2.820	2.880	2.800	2.840	2.675	612,071
2022-05-23	2.820	2.840	2.740	2.840	2.675	255,609
2022-05-20	2.900	2.900	2.780	2.800	2.637	274,000
2022-05-19	2.620	2.740	2.600	2.720	2.562	465,400
2022-05-18	2.600	2.660	2.460	2.620	2.468	507,500
2022-05-17	2.620	2.660	2.400	2.540	2.392	482,100
2022-05-13	2.680	2.780	2.620	2.680	2.524	445,700
2022-05-12	2.900	2.900	2.760	2.780	2.618	346,500
2022-05-11	2.980	2.980	2.840	2.900	2.732	552,400
2022-05-10	2.860	3.080	2.860	3.080	2.901	95,700
2022-05-09	3.080	3.080	2.980	2.980	2.807	140,300
2022-05-06	3.020	3.040	3.020	3.040	2.863	52,200
2022-05-05	3.080	3.080	3.040	3.040	2.863	78,100
2022-05-03	3.060	3.080	3.020	3.080	2.901	125,900
2022-04-29	3.060	3.080	3.040	3.080	2.901	130,700
2022-04-28	3.080	3.100	3.080	3.100	2.920	91,800
2022-04-27	3.100	3.100	3.060	3.060	2.882	73,300
2022-04-26	3.100	3.140	3.040	3.080	2.901	124,300
2022-04-25	3.040	3.140	3.040	3.140	2.958	203,400

← NewerPage 18 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.