K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 0.9900
+0.0100 (1.01%)
Apr 3, 2026, 4:35 PM ICT
BKK:KK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | - | 2.02% | 2,400 |
| Apr 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 120,032 |
| Apr 1, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 204,900 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 141,662 |
| Mar 30, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 42,900 |
| Mar 27, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 25,900 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 10,800 |
| Mar 25, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 53,642 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | 3.06% | 146,742 |
| Mar 23, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 323,951 |
| Mar 20, 2026 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 38,100 |
| Mar 19, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 15,242 |
| Mar 18, 2026 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 64,506 |
| Mar 17, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 48,601 |
| Mar 16, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 137,250 |
| Mar 13, 2026 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 41,310 |
| Mar 12, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 5.05% | 107,211 |
| Mar 11, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 3.13% | 88,700 |
| Mar 10, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 81,400 |
| Mar 9, 2026 | 0.94 | 1.01 | 0.94 | 0.97 | 0.96 | -4.90% | 247,427 |
| Mar 6, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.00 | 4.08% | 188,000 |
| Mar 5, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.96 | - | 294,510 |
| Mar 4, 2026 | 0.95 | 0.99 | 0.89 | 0.98 | 0.96 | - | 348,948 |
| Mar 2, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.96 | -3.92% | 368,001 |
| Feb 27, 2026 | 1.08 | 1.09 | 0.99 | 1.02 | 1.00 | -6.42% | 1,136,871 |
| Feb 26, 2026 | 1.02 | 1.19 | 1.02 | 1.09 | 1.07 | 12.37% | 8,085,997 |
| Feb 25, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.96 | - | 86,600 |
| Feb 24, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.96 | - | 203,400 |
| Feb 23, 2026 | 0.98 | 1.00 | 0.94 | 0.97 | 0.96 | -1.02% | 138,408 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.96 | -2.00% | 575,053 |
| Feb 19, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 0.98 | 1.01% | 476,200 |
| Feb 18, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.97 | 2.06% | 975,984 |
| Feb 17, 2026 | 0.92 | 1.04 | 0.92 | 0.97 | 0.96 | 5.43% | 3,413,210 |
| Feb 16, 2026 | 0.95 | 0.97 | 0.91 | 0.92 | 0.91 | -3.16% | 386,013 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.94 | - | 247,134 |
| Feb 12, 2026 | 0.95 | 1.02 | 0.93 | 0.95 | 0.94 | 2.15% | 2,408,506 |
| Feb 11, 2026 | 0.80 | 0.97 | 0.80 | 0.93 | 0.92 | 16.25% | 4,376,666 |
| Feb 10, 2026 | 0.83 | 0.85 | 0.80 | 0.80 | 0.79 | -3.61% | 399,008 |
| Feb 9, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.82 | 3.75% | 339,150 |
| Feb 6, 2026 | 0.79 | 0.80 | 0.77 | 0.80 | 0.79 | 1.27% | 14,800 |
| Feb 5, 2026 | 0.79 | 0.80 | 0.76 | 0.79 | 0.78 | 1.28% | 26,800 |
| Feb 4, 2026 | 0.77 | 0.80 | 0.75 | 0.78 | 0.77 | -2.50% | 109,950 |
| Feb 3, 2026 | 0.80 | 0.81 | 0.77 | 0.80 | 0.79 | 1.27% | 26,500 |
| Feb 2, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.78 | -2.47% | 87,889 |
| Jan 30, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.80 | 1.25% | 7,840 |
| Jan 29, 2026 | 0.81 | 0.82 | 0.77 | 0.80 | 0.79 | - | 72,608 |
| Jan 28, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.79 | - | 16,100 |
| Jan 27, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.79 | 3.90% | 105,000 |
| Jan 26, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.76 | -4.94% | 88,100 |
| Jan 23, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.80 | -1.22% | 39,900 |