K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 1.010
+0.010 (1.00%)
May 12, 2026, 4:37 PM ICT
BKK:KK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | - | 2.00% | 3,200 |
| May 11, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | - | 168,304 |
| May 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 49,800 |
| May 7, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 196,100 |
| May 6, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 58,100 |
| May 5, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 95,300 |
| Apr 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 13,705 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 12,761 |
| Apr 28, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 63,406 |
| Apr 27, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | - | 125,500 |
| Apr 24, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 72,050 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 134,300 |
| Apr 22, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | 2.97% | 354,901 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 77,610 |
| Apr 20, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 194,200 |
| Apr 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 60,200 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 36,810 |
| Apr 10, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 182,300 |
| Apr 9, 2026 | 0.99 | 1.15 | 0.99 | 1.03 | 1.03 | 5.10% | 1,598,915 |
| Apr 8, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 68,501 |
| Apr 7, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 7,000 |
| Apr 3, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | - | 165,900 |
| 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 |