K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 0.9200
-0.0100 (-1.08%)
Sep 4, 2026, 11:56 AM ICT
BKK:KK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 17,207 |
| Sep 2, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 3,096,700 |
| Sep 1, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 181,889 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | - | 94,510 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 76,515 |
| Aug 27, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 48,310 |
| Aug 26, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 1,193,560 |
| Aug 25, 2026 | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -3.03% | 54,100 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 128,500 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 16,100 |
| Aug 20, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | 77,411 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 17,810 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 7,601 |
| Aug 17, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 1,213,090 |
| Aug 14, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 74,600 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 28,900 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 64,903 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 66,708 |
| Aug 7, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 11,601 |
| Aug 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 31,401 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 42,402 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 13,331 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 62,708 |
| Jul 31, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 8,009 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 21,149 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 148,600 |
| Jul 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 58,470 |
| Jul 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 32,200 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 72,500 |
| Jul 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 18,403 |
| Jul 20, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | - | 45,525 |
| Jul 17, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 161,300 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 159,105 |
| Jul 15, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 93,346 |
| Jul 14, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 74,300 |
| Jul 13, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 104,300 |
| Jul 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 76,500 |
| Jul 9, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 73,400 |
| Jul 8, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 139,210 |
| Jul 7, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 59,000 |
| Jul 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 43,500 |
| Jul 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 47,411 |
| Jul 2, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 155,800 |
| Jul 1, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 809,201 |
| Jun 30, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 414,000 |
| Jun 29, 2026 | 1.04 | 1.11 | 1.02 | 1.02 | 1.02 | 0.99% | 2,981,895 |
| Jun 26, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 186,505 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -0.97% | 560,400 |
| Jun 24, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 16,553 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 22,400 |