SET · KK-R · stock
K&K Superstore Southern Public Company Limited (KK-R) stock price history
Every SET trading session of K&K Superstore Southern Public Company Limited from Nov 19, 2024 to Sep 28, 2026: 456 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-R adjusted close, 2024 to 2026
- THB 1.34
- All time high, 2025
- THB 1.12
- 52 week high, THB 1.10 low
- 456
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KK-R key facts
- K&K Superstore Southern Public Company Limited (KK-R) closed at THB 1.12 on Sep 28, 2026 on SET.
- KK-R's all time high close is THB 1.34, set on Sep 12, 2025; its all time low close is THB 0.5920 on Jul 8, 2025.
- KK-R's 52 week range is THB 1.10 to THB 1.12.
- KK-R returned +2.3% over the year to Sep 28, 2026.
- Since Nov 19, 2024 KK-R returned -12%, -6.4% a year compounded.
- KK-R's deepest drawdown was -53.2% from Jan 23, 2025 to Jul 8, 2025.
- DataCedar holds 456 daily sessions of KK-R history from Nov 19, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KK-R price chart, 2024 to 2026
KK-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +1.4% |
| 1 year | +2.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 19, 2024 | -11.5% |
| Compound annual growth, 1.9 years | -6.4% |
KK-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.34 on Sep 12, 2025
- All time low close
- THB 0.5920 on Jul 8, 2025
- 52 week high
- THB 1.12 on Oct 1, 2025
- 52 week low
- THB 1.10 on Sep 29, 2025
- Deepest drawdown
- -53.2% from Jan 23, 2025 to Jul 8, 2025, recovered Sep 12, 2025
- Best single session
- +71.2% on Sep 10, 2025
- Worst single session
- -36.8% on Jul 8, 2025
- Volatility, 1 year annualised
- 6.0%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2025, -13%
- Worst calendar year
- 2025, -13%
KK-R 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. 2024 starts on Nov 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.11 | THB 1.12 | THB 1.11 | THB 1.12 | +1.4% | 0 | 186 |
| 2025 | THB 1.27 | THB 1.40 | THB 0.5920 | THB 1.11 | -12.7% | 898K | 242 |
| 2024 | THB 1.27 | THB 1.27 | THB 1.27 | THB 1.27 | n/a | 3.7K | 28 |
KK-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.12 | 0.0% |
| August 2026 | THB 1.12 | 0.0% |
| July 2026 | THB 1.12 | 0.0% |
| June 2026 | THB 1.12 | 0.0% |
| May 2026 | THB 1.12 | 0.0% |
| April 2026 | THB 1.12 | 0.0% |
| March 2026 | THB 1.12 | +1.4% |
| February 2026 | THB 1.11 | 0.0% |
| January 2026 | THB 1.11 | 0.0% |
| December 2025 | THB 1.11 | 0.0% |
| November 2025 | THB 1.11 | 0.0% |
| October 2025 | THB 1.11 | +0.9% |
About the KK-R data
Daily bars. 456 sessions from Nov 19, 2024 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 Nov 19, 2024, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KIAT-R Kiattana Transport Public Company Limited
- KISS Rojukiss International Public Company Limited
- KJL Kijcharoen Engineering Electric Public Company Limited
- KK 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
- KO80 The Coca-Cola Company
Common questions
KK-R share price history
