K K Superstore Southern PCL

KKm
🏛️ thailand →
1.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.22 1.34 1.21 1.21 6.2M
2025-09-26 1.14 1.26 1.10 1.21 5.2M
2025-09-25 1.14 1.19 1.10 1.13 0.3M
2025-09-24 1.12 1.14 1.10 1.13 0.2M
2025-09-23 1.19 1.19 1.06 1.12 0.7M
2025-09-22 1.16 1.32 1.16 1.19 3.7M
2025-09-19 1.18 1.19 1.14 1.17 0.7M
2025-09-18 1.24 1.24 1.17 1.19 0.6M
2025-09-17 1.29 1.29 1.21 1.25 0.7M
2025-09-16 1.32 1.32 1.21 1.29 1.5M
2025-09-15 1.35 1.36 1.28 1.32 1.9M
2025-09-12 1.32 1.36 1.26 1.33 3.0M
2025-09-11 1.18 1.45 1.17 1.34 18.3M
2025-09-10 1.18 1.18 1.11 1.14 2.8M
2025-09-09 1.11 1.26 1.10 1.21 11.7M
2025-09-08 0.83 0.97 0.81 0.97 3.3M
2025-09-05 0.71 0.75 0.71 0.74 0.0M
2025-09-04 0.75 0.75 0.70 0.71 0.0M
2025-09-03 0.74 0.82 0.71 0.74 0.1M
2025-09-02 0.72 0.90 0.65 0.72 0.2M
2025-09-01 0.70 0.71 0.67 0.70 0.0M
2025-08-29 0.68 0.72 0.67 0.70 0.0M
2025-08-28 0.69 0.69 0.67 0.67 0.0M
2025-08-27 0.69 0.70 0.68 0.70 0.0M
2025-08-26 0.68 0.70 0.67 0.70 0.1M
2025-08-25 0.66 0.72 0.66 0.69 0.0M
2025-08-22 0.74 0.75 0.66 0.70 0.0M
2025-08-21 0.72 0.72 0.65 0.65 0.1M
2025-08-20 0.71 0.71 0.66 0.71 0.0M
2025-08-19 0.64 0.71 0.64 0.71 0.0M
2025-08-18 0.70 0.70 0.67 0.70 0.0M
2025-08-15 0.70 0.70 0.67 0.70 0.0M
2025-08-14 0.63 0.71 0.62 0.68 0.1M
2025-08-13 0.69 0.70 0.68 0.69 0.1M
2025-08-08 0.67 0.70 0.67 0.67 0.1M
2025-08-07 0.72 0.72 0.68 0.68 0.0M
2025-08-06 0.70 0.71 0.69 0.70 0.0M
2025-08-05 0.75 0.75 0.67 0.70 0.2M
2025-08-04 0.69 0.72 0.68 0.72 0.0M
2025-08-01 0.70 0.72 0.68 0.69 0.0M
2025-07-31 0.70 0.70 0.66 0.69 0.1M
2025-07-30 0.66 0.69 0.66 0.69 0.0M
2025-07-29 0.65 0.67 0.65 0.67 0.1M
2025-07-25 0.64 0.67 0.63 0.66 0.1M
2025-07-24 0.63 0.65 0.62 0.65 0.0M
2025-07-23 0.63 0.64 0.63 0.63 0.2M
2025-07-22 0.61 0.64 0.61 0.63 0.2M
2025-07-21 0.61 0.62 0.61 0.61 0.0M
2025-07-18 0.61 0.62 0.61 0.62 0.3M
2025-07-17 0.61 0.62 0.61 0.61 0.1M
2025-07-16 0.60 0.62 0.60 0.61 0.1M
2025-07-15 0.60 0.61 0.60 0.60 0.3M
2025-07-14 0.60 0.61 0.60 0.61 0.3M
2025-07-11 0.60 0.61 0.59 0.60 0.0M
2025-07-09 0.61 0.61 0.60 0.61 0.0M
2025-07-08 0.60 0.63 0.60 0.61 0.0M
2025-07-07 0.57 0.62 0.57 0.60 0.5M
2025-07-04 0.66 0.66 0.57 0.57 0.4M
2025-07-03 0.64 0.66 0.59 0.64 0.0M
2025-07-02 0.66 0.67 0.64 0.66 0.1M
2025-07-01 0.68 0.70 0.66 0.67 0.1M
2025-06-30 0.65 0.70 0.65 0.68 0.0M
2025-06-27 0.66 0.69 0.66 0.67 0.0M
2025-06-26 0.66 0.69 0.66 0.68 0.0M
2025-06-25 0.67 0.69 0.63 0.66 0.0M
2025-06-24 0.63 0.67 0.62 0.67 0.0M
2025-06-23 0.60 0.68 0.58 0.68 0.2M
2025-06-20 0.67 0.69 0.66 0.68 0.1M
2025-06-19 0.61 0.69 0.51 0.68 0.1M
2025-06-18 0.68 0.69 0.68 0.69 0.0M
2025-06-17 0.67 0.70 0.67 0.69 0.0M
2025-06-16 0.68 0.68 0.60 0.68 0.0M
2025-06-13 0.70 0.85 0.67 0.68 0.2M
2025-06-12 0.70 0.70 0.68 0.69 0.0M
2025-06-11 0.67 0.69 0.66 0.69 0.1M
2025-06-10 0.70 0.70 0.67 0.69 0.2M
2025-06-09 0.67 0.71 0.66 0.69 0.2M
2025-06-06 0.67 0.70 0.65 0.65 0.1M
2025-06-05 0.66 0.70 0.66 0.68 0.0M
2025-06-04 0.66 0.70 0.65 0.66 0.1M
2025-05-30 0.67 0.70 0.65 0.67 0.2M
2025-05-29 0.69 0.70 0.64 0.68 0.0M
2025-05-28 0.67 0.70 0.65 0.68 0.0M
2025-05-27 0.78 0.78 0.66 0.66 0.0M
2025-05-26 0.70 0.73 0.69 0.73 0.0M
2025-05-23 0.65 0.74 0.65 0.73 0.0M
2025-05-22 0.74 0.74 0.66 0.72 0.0M
2025-05-21 0.75 0.75 0.70 0.73 0.0M
2025-05-20 0.66 0.75 0.63 0.72 0.0M
2025-05-19 0.72 0.77 0.72 0.72 0.0M
2025-05-16 0.76 0.76 0.70 0.73 0.0M
2025-05-15 0.74 0.75 0.73 0.74 0.0M
2025-05-14 0.74 0.76 0.66 0.76 0.0M
2025-05-13 0.68 0.76 0.64 0.76 0.1M
2025-05-09 0.68 0.72 0.62 0.70 0.0M
2025-05-08 0.72 0.78 0.68 0.69 0.0M
2025-05-07 0.68 0.72 0.68 0.72 0.0M
2025-05-06 0.74 0.75 0.69 0.70 0.1M
2025-05-02 0.73 0.75 0.70 0.75 0.0M
2025-04-30 0.71 0.73 0.71 0.73 0.0M
2025-04-29 0.72 0.74 0.71 0.73 0.0M
2025-04-28 0.68 0.73 0.66 0.73 0.0M
2025-04-25 0.75 0.75 0.71 0.72 0.0M
2025-04-24 0.72 0.79 0.69 0.72 0.0M
2025-04-23 0.66 0.71 0.66 0.70 0.1M
2025-04-22 0.62 0.70 0.62 0.70 0.0M
2025-04-21 0.71 0.80 0.69 0.71 0.1M
2025-04-18 0.72 0.74 0.69 0.74 0.1M
2025-04-17 0.77 0.77 0.72 0.75 0.0M
2025-04-16 0.64 0.81 0.53 0.77 0.1M
2025-04-11 0.74 0.74 0.73 0.73 0.0M
2025-04-10 0.70 0.75 0.70 0.74 0.0M
2025-04-09 0.72 0.75 0.68 0.71 0.1M
2025-04-08 0.79 0.79 0.67 0.71 0.3M
2025-04-04 0.81 0.81 0.71 0.78 0.2M
2025-04-03 0.84 0.87 0.83 0.86 0.0M
2025-04-02 0.80 0.87 0.80 0.84 0.0M
2025-04-01 0.83 0.84 0.81 0.84 0.0M
2025-03-31 0.86 0.87 0.81 0.85 0.1M
2025-03-28 0.89 0.89 0.84 0.87 0.1M
2025-03-27 0.88 0.91 0.87 0.89 0.0M
2025-03-26 0.91 0.91 0.88 0.90 0.0M
2025-03-25 0.94 0.94 0.91 0.91 0.0M
2025-03-24 0.96 0.96 0.92 0.93 0.0M
2025-03-21 0.94 0.95 0.93 0.95 0.0M
2025-03-20 0.95 0.95 0.90 0.94 0.1M
2025-03-19 0.97 1.01 0.93 0.96 0.0M
2025-03-18 1.00 1.00 0.95 0.97 0.0M
2025-03-17 0.98 0.98 0.95 0.98 0.0M
2025-03-14 0.96 1.00 0.96 1.00 0.1M
2025-03-13 0.96 1.01 0.95 0.99 0.1M
2025-03-12 0.94 1.07 0.94 0.96 0.1M
2025-03-11 0.99 0.99 0.92 0.94 0.1M
2025-03-10 0.94 1.08 0.92 0.97 0.0M
2025-03-07 0.93 0.97 0.90 0.96 0.0M
2025-03-06 1.04 1.04 0.92 0.96 0.0M
2025-03-05 0.97 0.98 0.91 0.95 0.0M
2025-03-04 0.95 0.95 0.90 0.94 0.0M
2025-03-03 0.93 0.96 0.93 0.96 0.0M
2025-02-28 0.95 0.96 0.92 0.95 0.1M
2025-02-27 0.94 0.97 0.93 0.95 0.0M
2025-02-26 1.00 1.00 0.93 0.94 0.1M
2025-02-25 0.93 0.98 0.91 0.98 0.0M
2025-02-24 0.96 0.96 0.89 0.92 0.0M
2025-02-21 0.93 0.98 0.90 0.92 0.1M
2025-02-20 0.93 1.00 0.93 0.94 0.0M
2025-02-19 0.95 0.99 0.92 0.95 0.0M
2025-02-18 0.95 1.00 0.90 0.96 0.0M
2025-02-17 1.00 1.01 0.96 1.00 0.1M
2025-02-14 0.99 0.99 0.95 0.96 0.0M
2025-02-13 0.90 0.98 0.90 0.97 0.1M
2025-02-11 0.97 1.01 0.82 0.99 0.0M
2025-02-10 0.98 0.98 0.82 0.93 0.1M
2025-02-07 1.01 1.01 0.96 0.96 0.0M
2025-02-06 0.96 1.01 0.96 0.99 0.0M
2025-02-05 0.98 1.01 0.97 1.00 0.0M
2025-02-04 1.01 1.01 0.99 1.01 0.0M
2025-02-03 0.99 1.03 0.91 0.99 0.2M
2025-01-31 1.00 1.04 0.99 1.02 0.0M
2025-01-30 1.01 1.06 1.00 1.01 0.0M
2025-01-29 1.04 1.07 1.04 1.06 0.0M
2025-01-28 1.05 1.05 0.99 1.04 0.0M
2025-01-27 1.03 1.06 1.03 1.04 0.0M
2025-01-24 1.05 1.07 1.00 1.05 0.0M
2025-01-23 1.02 1.06 0.98 1.05 0.0M
2025-01-22 1.01 1.06 1.01 1.05 0.0M
2025-01-21 1.01 1.09 1.01 1.07 0.0M
2025-01-20 1.01 1.10 1.00 1.06 0.1M
2025-01-17 1.01 1.05 0.99 1.04 0.0M
2025-01-16 1.00 1.09 1.00 1.05 0.1M
2025-01-15 1.04 1.18 0.99 1.02 0.3M
2025-01-14 1.19 1.19 1.06 1.06 0.1M
2025-01-13 1.16 1.17 1.16 1.17 0.0M
2025-01-10 1.17 1.18 1.15 1.17 0.0M
2025-01-09 1.20 1.20 1.10 1.19 0.1M
2025-01-08 1.18 1.22 1.14 1.19 0.0M
2025-01-07 1.18 1.19 1.14 1.19 0.0M
2025-01-06 1.24 1.24 1.12 1.19 0.0M
2025-01-03 1.20 1.20 1.18 1.19 0.0M
2025-01-02 1.20 1.20 1.16 1.18 0.0M