K&K Superstore Southern PCL (BKK:KK)
Thailand · Delayed Price · Currency is THB 1.020
-0.010 (-0.97%)
Aug 11, 2026, 11:21 AM ICT
BKK:KK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1.06 | 1.08 | 1.01 | 1.05 | 1.05 | - | 447,100 |
| Jun 19, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 212,016 |
| Jun 18, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 388,728 |
| Jun 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 142,500 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 208,326 |
| Jun 15, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 233,401 |
| Jun 12, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 58,477 |
| Jun 11, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 113,405 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 149,929 |
| Jun 9, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 72,000 |
| Jun 8, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 157,505 |
| Jun 5, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 784,650 |
| Jun 4, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 306,700 |
| 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 |