K&K Superstore Southern Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.160 | 3.160 | 3.080 | 3.120 | 2.939 | 36,500 |
| 2022-04-21 | 3.120 | 3.160 | 3.060 | 3.120 | 2.939 | 113,400 |
| 2022-04-20 | 3.120 | 3.160 | 3.100 | 3.120 | 2.939 | 122,500 |
| 2022-04-19 | 3.180 | 3.180 | 3.120 | 3.120 | 2.939 | 49,500 |
| 2022-04-18 | 3.120 | 3.200 | 3.080 | 3.180 | 2.995 | 41,600 |
| 2022-04-12 | 3.080 | 3.120 | 3.080 | 3.100 | 2.920 | 63,200 |
| 2022-04-11 | 3.180 | 3.200 | 3.060 | 3.100 | 2.920 | 89,200 |
| 2022-04-08 | 3.120 | 3.140 | 3.100 | 3.120 | 2.939 | 62,500 |
| 2022-04-07 | 3.200 | 3.200 | 3.060 | 3.100 | 2.920 | 148,800 |
| 2022-04-05 | 3.240 | 3.260 | 3.160 | 3.180 | 2.995 | 372,200 |
| 2022-04-04 | 3.300 | 3.300 | 3.220 | 3.240 | 3.052 | 414,500 |
| 2022-04-01 | 3.160 | 3.340 | 3.160 | 3.240 | 3.052 | 1,417,200 |
| 2022-03-31 | 3.160 | 3.240 | 3.140 | 3.160 | 2.976 | 783,100 |
| 2022-03-30 | 3.160 | 3.160 | 3.100 | 3.140 | 2.958 | 260,600 |
| 2022-03-29 | 3.040 | 3.140 | 3.040 | 3.100 | 2.920 | 408,100 |
| 2022-03-28 | 3.080 | 3.080 | 3.040 | 3.040 | 2.863 | 105,300 |
| 2022-03-25 | 3.080 | 3.100 | 3.020 | 3.020 | 2.845 | 151,600 |
| 2022-03-24 | 3.120 | 3.140 | 3.060 | 3.060 | 2.882 | 1,059,500 |
| 2022-03-23 | 3.080 | 3.120 | 3.060 | 3.100 | 2.920 | 64,500 |
| 2022-03-22 | 3.080 | 3.180 | 3.060 | 3.060 | 2.882 | 112,400 |
| 2022-03-21 | 3.060 | 3.160 | 3.060 | 3.080 | 2.901 | 135,100 |
| 2022-03-18 | 3.040 | 3.100 | 3.040 | 3.080 | 2.901 | 163,200 |
| 2022-03-17 | 2.940 | 3.060 | 2.940 | 3.040 | 2.863 | 355,800 |
| 2022-03-16 | 3.060 | 3.060 | 2.920 | 2.940 | 2.769 | 1,892,100 |
| 2022-03-15 | 3.160 | 3.160 | 3.040 | 3.040 | 2.863 | 304,100 |
| 2022-03-14 | 3.100 | 3.300 | 3.060 | 3.160 | 2.976 | 107,700 |
| 2022-03-11 | 3.060 | 3.140 | 3.060 | 3.100 | 2.920 | 157,200 |
| 2022-03-10 | 3.020 | 3.200 | 3.020 | 3.080 | 2.901 | 453,000 |
| 2022-03-09 | 3.180 | 3.180 | 3.060 | 3.140 | 2.798 | 529,935 |
| 2022-03-08 | 3.220 | 3.220 | 3.000 | 3.160 | 2.816 | 397,530 |
| 2022-03-07 | 3.240 | 3.240 | 3.140 | 3.200 | 2.851 | 363,405 |
| 2022-03-04 | 3.340 | 3.340 | 3.220 | 3.240 | 2.887 | 1,079,295 |
| 2022-03-03 | 3.380 | 3.400 | 3.300 | 3.340 | 2.976 | 347,025 |
| 2022-03-02 | 3.380 | 3.420 | 3.340 | 3.380 | 3.012 | 483,735 |
| 2022-03-01 | 3.340 | 3.440 | 3.340 | 3.400 | 3.030 | 200,235 |
| 2022-02-28 | 3.460 | 3.460 | 3.320 | 3.420 | 3.047 | 310,275 |
| 2022-02-25 | 3.280 | 3.460 | 3.280 | 3.440 | 3.065 | 342,300 |
| 2022-02-24 | 3.480 | 3.480 | 3.260 | 3.300 | 2.940 | 1,126,020 |
| 2022-02-23 | 3.480 | 3.500 | 3.440 | 3.460 | 3.083 | 242,970 |
| 2022-02-22 | 3.540 | 3.540 | 3.440 | 3.480 | 3.101 | 123,795 |
| 2022-02-21 | 3.460 | 3.540 | 3.460 | 3.500 | 3.119 | 383,250 |
| 2022-02-18 | 3.560 | 3.560 | 3.460 | 3.520 | 3.136 | 257,565 |
| 2022-02-17 | 3.500 | 3.560 | 3.480 | 3.480 | 3.101 | 193,305 |
| 2022-02-15 | 3.440 | 3.480 | 3.440 | 3.480 | 3.101 | 98,280 |
| 2022-02-14 | 3.500 | 3.500 | 3.400 | 3.440 | 3.065 | 321,405 |
| 2022-02-11 | 3.540 | 3.540 | 3.480 | 3.500 | 3.119 | 125,895 |
| 2022-02-10 | 3.580 | 3.600 | 3.460 | 3.480 | 3.101 | 329,490 |
| 2022-02-09 | 3.640 | 3.640 | 3.540 | 3.560 | 3.172 | 248,325 |
| 2022-02-08 | 3.600 | 3.660 | 3.580 | 3.580 | 3.190 | 187,005 |
| 2022-02-07 | 3.600 | 3.620 | 3.560 | 3.580 | 3.190 | 157,500 |
| 2022-02-04 | 3.620 | 3.640 | 3.540 | 3.600 | 3.208 | 275,415 |
| 2022-02-03 | 3.620 | 3.680 | 3.620 | 3.640 | 3.243 | 626,535 |
| 2022-02-02 | 3.640 | 3.680 | 3.620 | 3.620 | 3.226 | 565,320 |
| 2022-02-01 | 3.460 | 3.620 | 3.460 | 3.600 | 3.208 | 1,110,795 |
| 2022-01-31 | 3.480 | 3.480 | 3.400 | 3.440 | 3.065 | 297,675 |
| 2022-01-28 | 3.340 | 3.480 | 3.340 | 3.480 | 3.101 | 147,840 |
| 2022-01-27 | 3.400 | 3.400 | 3.300 | 3.380 | 3.012 | 409,605 |
| 2022-01-26 | 3.440 | 3.440 | 3.380 | 3.400 | 3.030 | 178,395 |
| 2022-01-25 | 3.380 | 3.420 | 3.380 | 3.400 | 3.030 | 433,335 |
| 2022-01-24 | 3.400 | 3.460 | 3.400 | 3.400 | 3.030 | 477,960 |
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.