SET · KK · stock
K&K Superstore Southern Public Company Limited (KK) stock price history
Every SET trading session of K&K Superstore Southern Public Company Limited from Oct 7, 2020 to Sep 28, 2026: 1,452 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KK adjusted close, 2020 to 2026
- THB 3.88
- All time high, 2021
- THB 1.32
- 52 week high, THB 0.7384 low
- 1,452
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KK key facts
- K&K Superstore Southern Public Company Limited (KK) closed at THB 0.9600 on Sep 28, 2026 on SET.
- KK's all time high close is THB 3.88, set on Nov 18, 2021; its all time low close is THB 0.5612 on Jul 4, 2025.
- KK's 52 week range is THB 0.7384 to THB 1.32.
- KK returned -19.4% over the year to Sep 28, 2026 and -64.1% over five years.
- Since Oct 7, 2020 KK returned -48%, -10.5% a year compounded.
- KK's deepest drawdown was -85.6% from Nov 18, 2021 to Jul 4, 2025.
- DataCedar holds 1,452 daily sessions of KK history from Oct 7, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KK price chart, 2020 to 2026
KK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -5.0% |
| 6 months | -4.0% |
| Year to date | +10.8% |
| 1 year | -19.4% |
| 3 years | -51.5% |
| 5 years | -64.1% |
| 10 years | n/a |
| Since Oct 7, 2020 | -48.5% |
| Compound annual growth, 6.0 years | -10.5% |
KK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.88 on Nov 18, 2021
- All time low close
- THB 0.5612 on Jul 4, 2025
- 52 week high
- THB 1.32 on Sep 29, 2025
- 52 week low
- THB 0.7384 on Feb 4, 2026
- Deepest drawdown
- -85.6% from Nov 18, 2021 to Jul 4, 2025, not yet recovered
- Best single session
- +31.1% on Sep 8, 2025
- Worst single session
- -29.7% on Oct 8, 2020
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +179%
- Worst calendar year
- 2024, -35%
KK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 7, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8762 | THB 1.27 | THB 0.7384 | THB 0.9600 | +10.8% | 78.2M | 186 |
| 2025 | THB 1.15 | THB 1.43 | THB 0.5021 | THB 0.8664 | -25.3% | 102.8M | 242 |
| 2024 | THB 1.82 | THB 2.24 | THB 1.06 | THB 1.16 | -35.1% | 28.5M | 243 |
| 2023 | THB 2.34 | THB 2.66 | THB 1.72 | THB 1.79 | -22.8% | 14.7M | 243 |
| 2022 | THB 3.53 | THB 3.56 | THB 2.24 | THB 2.32 | -34.3% | 55.9M | 241 |
| 2021 | THB 1.23 | THB 4.15 | THB 1.23 | THB 3.53 | +178.8% | 1.2B | 241 |
| 2020 | THB 2.11 | THB 2.16 | THB 0.9668 | THB 1.27 | n/a | 980.2M | 56 |
KK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.9600 | +1.1% |
| August 2026 | THB 0.9500 | -6.9% |
| July 2026 | THB 1.02 | 0.0% |
| June 2026 | THB 1.02 | -9.7% |
| May 2026 | THB 1.13 | +10.8% |
| April 2026 | THB 1.02 | 0.0% |
| March 2026 | THB 1.02 | +1.6% |
| February 2026 | THB 1.00 | +25.9% |
| January 2026 | THB 0.7975 | -8.0% |
| December 2025 | THB 0.8664 | -7.4% |
| November 2025 | THB 0.9353 | 0.0% |
| October 2025 | THB 0.9353 | -16.7% |
About the KK data
Daily bars. 1,452 sessions from Oct 7, 2020 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KIAT Kiattana Transport Public Company Limited
- KIAT-R Kiattana Transport Public Company Limited
- KISS Rojukiss International Public Company Limited
- KJL Kijcharoen Engineering Electric Public Company Limited
- KK-R K&K Superstore Southern Public Company Limited
- KKP Kiatnakin Phatra Bank Public Company Limited
- KKP-R Kiatnakin Phatra Bank Public Company Limited
- KLINIQ The Klinique Medical Clinic Public Company Limited
Common questions
KK share price history
