KK 4 ( 0.14 4.07% )

บริษัท เคแอนด์เค ซุปเปอร์สโตร์ เซาท์เทิร์น จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น KK ย้อนหลัง

แสดง ราคาหุ้น “ KK “ ย้อนหลัง
บริษัท เคแอนด์เค ซุปเปอร์สโตร์ เซาท์เทิร์น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.463.683.323.58 0.14 4.0710,136,94935,917
11-05-20213.403.463.303.44 -0.24 -6.528,341,55028,282
10-05-20213.223.683.203.68 0.50 15.7227,731,86996,664
07-05-20213.183.303.143.18 0.04 1.275,659,80518,234
06-05-20213.123.163.103.14 0.04 1.291,582,4194,959
05-05-20213.263.263.063.10 -0.16 -4.915,935,71618,499
30-04-20213.403.403.243.26 -0.10 -2.982,445,6578,076
29-04-20213.223.363.223.36 0.16 5.002,625,1648,681
28-04-20213.283.303.203.20 -0.06 -1.841,929,7496,272
27-04-20213.323.443.243.26 -0.06 -1.816,943,09623,196
26-04-20213.403.403.303.32 -0.06 -1.783,809,13912,708
23-04-20213.083.463.043.38 0.32 10.4622,610,76174,822
22-04-20213.143.162.883.06 -0.04 -1.298,838,97226,909
21-04-20213.563.783.103.10 -0.14 -4.3239,454,836138,602
20-04-20212.643.242.603.24 0.74 29.6039,798,748118,517
19-04-20212.342.502.342.50 0.18 7.768,108,91019,849
16-04-20212.302.322.242.32 0.00 0.002,028,4054,632
12-04-20212.322.382.322.32 0.00 0.001,643,0053,852
09-04-20212.402.402.322.32 -0.04 -1.691,893,1004,438
08-04-20212.322.402.322.36 0.04 1.721,617,8203,821
07-04-20212.342.362.302.32 -0.08 -3.332,287,6005,337
06-04-20212.462.462.302.40 -0.04 -1.644,975,95011,846
05-04-20212.462.462.302.40 -0.04 -1.644,975,95011,846
02-04-20212.422.562.362.44 0.10 4.2720,709,77651,260
01-04-20212.302.382.282.34 0.06 2.634,542,32010,632
31-03-20212.282.322.262.28 -0.02 -0.872,176,3404,977
30-03-20212.262.322.262.30 0.04 1.772,397,3005,502
29-03-20212.342.362.222.26 -0.06 -2.594,213,6999,567
26-03-20212.482.482.282.32 -0.16 -6.455,531,50513,105
25-03-20212.562.602.402.48 0.06 2.488,639,34021,406
24-03-20212.322.522.282.42 0.14 6.1427,020,28165,031
23-03-20212.142.322.122.28 0.14 6.5413,272,67829,892
22-03-20212.122.142.102.14 0.02 0.94719,2291,524
19-03-20212.142.142.082.12 0.00 0.001,114,0652,351
19-03-20212.142.142.082.12 0.00 0.001,114,0652,351
18-03-20212.142.182.102.12 -0.02 -0.931,163,1902,489
17-03-20212.142.142.102.14 0.00 0.001,146,8002,426
16-03-20212.182.202.142.14 -0.04 -1.831,330,7732,870
15-03-20212.142.282.122.18 0.08 3.817,152,52415,808
12-03-20212.082.162.082.10 -0.02 -0.94877,6011,857
11-03-20212.142.182.082.12 -0.08 -3.641,383,8342,950
10-03-20212.102.222.102.20 0.08 3.772,025,1904,380
09-03-20212.122.142.082.12 0.00 0.001,210,0282,547
08-03-20212.142.162.102.12 0.00 0.00876,1041,864
05-03-20212.122.142.102.12 0.02 0.95507,3001,073
04-03-20212.142.142.102.10 -0.02 -0.94927,2721,955
03-03-20212.062.162.062.12 0.04 1.921,170,1502,483
02-03-20212.102.102.062.08 0.02 0.97839,2001,743
01-03-20212.162.182.022.06 -0.08 -3.742,145,9654,429
25-02-20211.962.261.962.14 0.20 10.315,638,36912,121
24-02-20211.951.961.901.94 -0.03 -1.521,841,8503,535
23-02-20212.042.041.861.97 -0.07 -3.434,590,1578,904
22-02-20212.142.162.042.04 -0.12 -5.563,262,4686,849
19-02-20212.242.262.142.16 -0.08 -3.572,028,8864,443
18-02-20212.302.302.222.24 0.00 0.001,471,7093,303
17-02-20212.222.302.222.24 0.02 0.901,686,6333,808
16-02-20212.342.382.142.22 -0.06 -2.6310,132,19923,344
15-02-20212.022.322.022.28 0.22 10.6818,388,64040,586
11-02-20212.082.082.002.06 -0.02 -0.962,670,9455,432
10-02-20212.122.122.042.08 0.00 0.003,342,1546,961
09-02-20212.022.122.022.08 0.06 2.975,591,85611,660
08-02-20211.992.081.992.02 0.03 1.517,436,70515,146
05-02-20212.002.041.981.99 0.00 0.006,923,90913,860
04-02-20211.912.021.881.99 0.09 4.7415,247,29329,916
03-02-20211.861.941.841.90 0.05 2.7015,998,34730,149
02-02-20211.791.881.761.85 0.06 3.3525,609,91546,689
01-02-20211.721.791.671.79 0.09 5.2911,494,29319,919
29-01-20211.651.721.641.70 0.06 3.667,873,59913,289
28-01-20211.671.671.641.64 -0.03 -1.803,099,6015,116
27-01-20211.681.701.651.67 0.01 0.606,169,31110,335
26-01-20211.721.781.651.66 -0.04 -2.3529,663,48551,247
25-01-20211.631.761.601.70 0.11 6.9237,346,45963,375
22-01-20211.651.691.591.59 -0.08 -4.7918,987,11631,080
21-01-20211.531.711.531.67 0.14 9.1550,820,36184,305
20-01-20211.551.561.521.53 -0.01 -0.651,160,3011,782
19-01-20211.521.551.521.54 0.03 1.991,305,9012,007
18-01-20211.511.531.501.51 0.00 0.00572,001867
15-01-20211.531.541.511.51 -0.01 -0.661,300,5001,976
14-01-20211.551.561.521.52 -0.02 -1.302,591,3003,988
13-01-20211.581.621.541.54 -0.03 -1.919,987,45015,819
12-01-20211.491.581.481.57 0.09 6.085,450,3288,379
11-01-20211.481.501.481.48 0.01 0.68989,9001,471
08-01-20211.481.501.471.47 -0.01 -0.682,537,8113,761
07-01-20211.461.501.461.48 0.02 1.371,207,8731,787
06-01-20211.451.471.441.46 0.02 1.391,068,3201,554
05-01-20211.431.471.431.44 0.00 0.002,501,0553,616
04-01-20211.401.451.401.44 0.00 0.00828,1301,178
30-12-20201.471.471.441.44 -0.02 -1.37923,8001,340
29-12-20201.461.481.451.46 0.00 0.001,577,9002,308
28-12-20201.501.501.461.46 -0.04 -2.67997,1751,477
25-12-20201.501.511.471.50 0.00 0.002,218,8703,313
24-12-20201.481.541.471.50 0.02 1.352,614,6903,935
23-12-20201.491.541.481.48 -0.01 -0.672,734,9004,136
22-12-20201.401.511.381.49 0.09 6.435,972,0218,698
21-12-20201.511.551.401.40 -0.21 -13.046,597,5029,818
18-12-20201.561.641.561.61 0.05 3.2111,076,26917,740
17-12-20201.511.571.501.56 0.04 2.632,128,2933,282
16-12-20201.541.551.511.52 -0.01 -0.653,096,8774,728
15-12-20201.561.561.531.53 -0.03 -1.921,980,2453,056
14-12-20201.541.581.531.56 0.02 1.302,881,0014,481
11-12-20201.591.601.531.54 -0.05 -3.144,367,5006,802
10-12-20201.591.601.531.54 -0.05 -3.144,367,5006,802
09-12-20201.591.601.531.54 -0.05 -3.144,367,5006,802
08-12-20201.601.601.521.59 -0.02 -1.246,422,96510,098
04-12-20201.691.711.591.61 -0.03 -1.8320,521,45633,887
03-12-20201.491.641.481.64 0.17 11.5639,947,20163,228
02-12-20201.451.491.431.47 0.02 1.383,453,6015,048
01-12-20201.431.451.431.45 0.01 0.691,271,2011,832
30-11-20201.451.461.411.44 -0.01 -0.691,589,6002,273
27-11-20201.471.471.451.45 0.00 0.001,065,2001,551
26-11-20201.481.481.431.45 -0.02 -1.361,153,8111,681
25-11-20201.501.511.461.47 0.00 0.003,398,3005,036
24-11-20201.491.501.461.47 -0.03 -2.002,465,1203,638
23-11-20201.531.531.481.50 -0.03 -1.964,028,1486,047
20-11-20201.531.551.501.53 0.00 0.005,061,7207,743
19-11-20201.531.581.521.53 0.02 1.3214,335,78022,171
18-11-20201.431.511.401.51 0.05 3.428,367,22712,250
17-11-20201.511.561.431.46 -0.03 -2.0122,560,31034,024
16-11-20201.441.491.411.49 0.08 5.6727,814,78140,286
13-11-20201.311.421.291.41 0.10 7.6316,184,70122,187
12-11-20201.231.361.231.31 0.09 7.3816,173,51821,278
11-11-20201.231.251.191.22 0.00 0.003,581,2634,391
10-11-20201.241.241.181.22 -0.01 -0.812,847,3453,441
09-11-20201.271.291.211.23 -0.04 -3.153,953,2104,878
06-11-20201.321.321.271.27 -0.03 -2.3112,835,40712,315
05-11-20201.341.351.291.30 -0.02 -1.522,860,6213,764
04-11-20201.351.391.311.32 -0.03 -2.2210,147,71813,772
03-11-20201.311.391.291.35 0.05 3.8512,555,77316,882
02-11-20201.221.301.211.30 0.09 7.446,188,5027,770
30-10-20201.281.311.201.21 -0.06 -4.728,345,80010,483
29-10-20201.291.291.231.27 -0.05 -3.797,096,9418,956
28-10-20201.301.351.261.32 0.02 1.5417,775,49823,303
27-10-20201.161.311.161.30 0.15 13.0423,756,44729,929
26-10-20201.111.161.101.15 0.04 3.604,421,7185,046
22-10-20201.181.201.101.11 -0.08 -6.725,841,9876,647
21-10-20201.241.241.191.19 -0.02 -1.652,270,3992,759
20-10-20201.211.251.181.21 0.03 2.544,439,8515,380
19-10-20201.241.261.181.18 -0.09 -7.094,490,7895,471
16-10-20201.321.351.271.27 -0.05 -3.795,769,5277,541
15-10-20201.391.431.321.32 -0.08 -5.7113,868,50719,251
14-10-20201.381.421.361.40 0.01 0.7210,244,32014,206
12-10-20201.411.461.391.39 -0.02 -1.4224,583,18134,929
09-10-20201.381.481.231.41 -0.08 -5.3763,227,21387,521
08-10-20202.062.061.491.49 -0.63 -29.7285,115,292152,903
07-10-20202.402.461.882.12 1.24 140.91362,685,899826,571

แสดง ราคาหุ้น KK ย้อนหลัง บริษัท เคแอนด์เค ซุปเปอร์สโตร์ เซาท์เทิร์น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3