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
2022-01-21	3.500	3.520	3.420	3.460	3.083	604,905
2022-01-20	3.500	3.540	3.480	3.540	3.154	938,595
2022-01-19	3.680	3.680	3.380	3.540	3.154	1,716,120
2022-01-18	3.640	3.720	3.620	3.640	3.243	455,700
2022-01-17	3.640	3.700	3.640	3.660	3.261	220,395
2022-01-14	3.660	3.740	3.640	3.640	3.243	501,795
2022-01-13	3.680	3.720	3.660	3.680	3.279	428,925
2022-01-12	3.600	3.720	3.600	3.680	3.279	853,860
2022-01-11	3.600	3.720	3.600	3.660	3.261	1,882,335
2022-01-10	3.840	3.840	3.740	3.740	3.333	906,885
2022-01-07	3.880	3.880	3.820	3.840	3.422	379,680
2022-01-06	3.840	3.900	3.820	3.820	3.404	724,395
2022-01-05	3.880	3.940	3.860	3.880	3.457	1,365,315
2022-01-04	3.960	4.000	3.860	3.900	3.475	1,414,350
2021-12-30	3.740	4.080	3.740	3.960	3.529	5,647,950
2021-12-29	3.740	3.880	3.720	3.840	3.422	1,188,915
2021-12-28	3.720	3.800	3.700	3.760	3.350	990,990
2021-12-27	3.880	3.900	3.720	3.740	3.333	1,350,930
2021-12-24	3.920	3.920	3.820	3.860	3.439	403,830
2021-12-23	3.940	3.940	3.880	3.900	3.475	275,520
2021-12-22	3.820	3.920	3.820	3.900	3.475	305,130
2021-12-21	3.840	3.900	3.840	3.860	3.439	383,985
2021-12-20	3.940	3.940	3.840	3.860	3.439	571,095
2021-12-17	4.080	4.080	3.860	3.900	3.475	1,991,535
2021-12-16	3.900	4.100	3.900	4.040	3.600	1,367,415
2021-12-15	3.960	4.020	3.940	3.960	3.529	549,360
2021-12-14	3.920	3.980	3.880	3.920	3.493	495,075
2021-12-13	4.040	4.060	3.920	3.920	3.493	1,527,225
2021-12-09	4.140	4.200	4.040	4.040	3.600	3,923,325
2021-12-08	3.940	4.060	3.940	4.060	3.618	2,776,305
2021-12-07	3.880	3.960	3.840	3.960	3.529	847,770
2021-12-03	3.880	3.960	3.820	3.840	3.422	1,354,500
2021-12-02	3.840	3.960	3.780	3.820	3.404	1,887,375
2021-12-01	3.840	3.940	3.840	3.920	3.493	1,047,375
2021-11-30	3.920	4.220	3.820	3.840	3.422	10,801,664
2021-11-29	3.760	4.100	3.700	3.840	3.422	2,853,060
2021-11-26	3.900	3.900	3.740	3.780	3.368	1,952,265
2021-11-25	4.020	4.020	3.820	3.900	3.475	2,372,370
2021-11-24	4.080	4.080	4.020	4.060	3.618	1,526,175
2021-11-23	4.120	4.140	4.040	4.100	3.653	1,419,075
2021-11-22	4.220	4.220	4.100	4.100	3.653	2,091,705
2021-11-19	4.320	4.340	4.160	4.180	3.725	5,361,510
2021-11-18	4.320	4.420	4.280	4.360	3.885	12,269,459
2021-11-17	4.300	4.380	4.260	4.300	3.832	5,350,590
2021-11-16	4.360	4.560	4.240	4.320	3.849	14,904,959
2021-11-15	4.200	4.660	4.160	4.340	3.867	61,024,737
2021-11-12	4.320	4.400	4.040	4.140	3.689	36,414,523
2021-11-11	3.700	4.260	3.700	4.180	3.725	93,876,614
2021-11-10	3.780	3.900	3.680	3.700	3.297	15,521,309
2021-11-09	3.240	4.040	3.180	3.780	3.368	57,136,271
2021-11-08	3.220	3.240	3.180	3.180	2.834	509,355
2021-11-05	3.180	3.260	3.160	3.220	2.869	425,985
2021-11-04	3.140	3.180	3.140	3.160	2.816	144,165
2021-11-03	3.220	3.220	3.120	3.140	2.798	553,350
2021-11-02	3.240	3.260	3.220	3.220	2.869	217,140
2021-11-01	3.220	3.240	3.180	3.220	2.869	298,830
2021-10-29	3.180	3.200	3.180	3.180	2.834	410,025
2021-10-28	3.180	3.240	3.180	3.180	2.834	206,220
2021-10-27	3.300	3.300	3.160	3.180	2.834	945,840
2021-10-26	3.360	3.360	3.260	3.260	2.905	2,028,915

← NewerPage 20 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.