K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 1.090
-0.010 (-0.91%)
Jun 4, 2026, 4:37 PM ICT
BKK:KK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 205,100 |
| May 29, 2026 | 1.12 | 1.21 | 1.11 | 1.13 | 1.13 | 1.80% | 4,439,700 |
| May 28, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 1.83% | 445,325 |
| May 27, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 323,211 |
| May 26, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 779,401 |
| May 25, 2026 | 1.16 | 1.27 | 1.13 | 1.13 | 1.13 | 3.67% | 7,177,786 |
| May 22, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 540,800 |
| May 21, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 134,618 |
| May 20, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | 0.95% | 728,100 |
| May 19, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 1.94% | 1,110,900 |
| May 18, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 119,700 |
| May 15, 2026 | 1.09 | 1.09 | 0.99 | 1.03 | 1.03 | -5.50% | 729,911 |
| May 14, 2026 | 1.02 | 1.26 | 1.02 | 1.09 | 1.09 | 7.92% | 4,123,801 |
| May 13, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 47,400 |
| May 12, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 122,150 |
| 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 |