K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 0.7000
+0.0300 (4.48%)
Aug 29, 2025, 4:37 PM ICT
BKK:KK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.68 | 0.72 | 0.67 | 0.70 | 0.70 | 4.48% | 25,000 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 5,200 |
| Aug 27, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | - | 2,900 |
| Aug 26, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 90,207 |
| Aug 25, 2025 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | -1.43% | 21,700 |
| Aug 22, 2025 | 0.74 | 0.75 | 0.66 | 0.70 | 0.70 | 7.69% | 5,802 |
| Aug 21, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -8.45% | 53,800 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.66 | 0.71 | 0.71 | - | 11,000 |
| Aug 19, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 1.43% | 9,207 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 21,003 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 22,600 |
| Aug 14, 2025 | 0.63 | 0.71 | 0.62 | 0.68 | 0.68 | -1.45% | 71,100 |
| Aug 13, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 2.99% | 54,161 |
| Aug 8, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 94,100 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 48,204 |
| Aug 6, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 24,050 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -2.78% | 210,605 |
| Aug 4, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 4.35% | 32,226 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | - | 35,114 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | - | 55,410 |
| Jul 30, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 41,045 |
| Jul 29, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 53,910 |
| Jul 25, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 140,974 |
| Jul 24, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 32,804 |
| Jul 23, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 153,320 |
| Jul 22, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 244,120 |
| Jul 21, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 29,000 |
| Jul 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 280,413 |
| Jul 17, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 92,310 |
| Jul 16, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 73,100 |
| Jul 15, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 288,735 |
| Jul 14, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 297,420 |
| Jul 11, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 46,405 |
| Jul 9, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 15,610 |
| Jul 8, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 18,179 |
| Jul 7, 2025 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 5.26% | 521,408 |
| Jul 4, 2025 | 0.66 | 0.66 | 0.57 | 0.57 | 0.57 | -10.94% | 397,400 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.59 | 0.64 | 0.64 | -3.03% | 28,959 |
| Jul 2, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 55,501 |
| Jul 1, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 54,532 |
| Jun 30, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 1.49% | 1,560 |
| Jun 27, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 5,701 |
| Jun 26, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 600 |
| Jun 25, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -1.49% | 4,601 |
| Jun 24, 2025 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | -1.47% | 1,201 |
| Jun 23, 2025 | 0.60 | 0.68 | 0.58 | 0.68 | 0.68 | - | 153,901 |
| Jun 20, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | - | 106,310 |
| Jun 19, 2025 | 0.61 | 0.69 | 0.51 | 0.68 | 0.68 | -1.45% | 60,911 |
| Jun 18, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 6,285 |
| Jun 17, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 4,600 |