Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 454,278 |
| 2026-10-19 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 754,934 |
| 2026-10-15 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 382,702 |
| 2026-10-14 | 7.300 | 7.350 | 7.150 | 7.200 | 7.200 | 524,195 |
| 2026-10-12 | 7.200 | 7.350 | 7.200 | 7.300 | 7.300 | 559,160 |
| 2026-10-09 | 7.350 | 7.450 | 7.200 | 7.200 | 7.200 | 1,297,250 |
| 2026-10-08 | 7.200 | 7.550 | 7.200 | 7.300 | 7.300 | 2,227,350 |
| 2026-10-07 | 7.150 | 7.250 | 7.150 | 7.150 | 7.150 | 510,378 |
| 2026-10-06 | 7.350 | 7.500 | 7.100 | 7.150 | 7.150 | 2,153,320 |
| 2026-10-05 | 6.950 | 7.350 | 6.950 | 7.350 | 7.350 | 5,545,790 |
| 2026-10-02 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 379,374 |
| 2026-10-01 | 6.700 | 6.750 | 6.650 | 6.650 | 6.650 | 322,576 |
| 2026-09-30 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 808,800 |
| 2026-09-29 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 156,600 |
| 2026-09-28 | 6.850 | 6.900 | 6.750 | 6.800 | 6.800 | 257,600 |
| 2026-09-25 | 6.850 | 6.900 | 6.850 | 6.850 | 6.850 | 88,592 |
| 2026-09-24 | 6.850 | 6.900 | 6.850 | 6.850 | 6.850 | 185,426 |
| 2026-09-23 | 6.900 | 6.950 | 6.850 | 6.900 | 6.900 | 196,678 |
| 2026-09-22 | 6.950 | 7.000 | 6.900 | 6.900 | 6.900 | 558,459 |
| 2026-09-21 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 154,001 |
| 2026-09-18 | 6.850 | 6.950 | 6.850 | 6.850 | 6.850 | 292,191 |
| 2026-09-17 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 259,660 |
| 2026-09-16 | 7.000 | 7.000 | 6.850 | 6.900 | 6.900 | 204,981 |
| 2026-09-15 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 242,900 |
| 2026-09-14 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 371,650 |
| 2026-09-11 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 435,448 |
| 2026-09-10 | 7.000 | 7.150 | 6.950 | 7.050 | 7.050 | 907,487 |
| 2026-09-09 | 6.900 | 7.000 | 6.900 | 6.950 | 6.950 | 922,496 |
| 2026-09-08 | 6.900 | 6.950 | 6.850 | 6.850 | 6.850 | 163,181 |
| 2026-09-07 | 6.750 | 6.900 | 6.750 | 6.850 | 6.850 | 363,417 |
| 2026-09-04 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 370,546 |
| 2026-09-03 | 6.750 | 6.850 | 6.700 | 6.700 | 6.700 | 313,016 |
| 2026-09-02 | 6.850 | 6.850 | 6.700 | 6.750 | 6.750 | 519,145 |
| 2026-09-01 | 6.900 | 6.950 | 6.800 | 6.800 | 6.800 | 147,432 |
| 2026-08-31 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 1,045,822 |
| 2026-08-28 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 338,730 |
| 2026-08-27 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 632,564 |
| 2026-08-26 | 6.850 | 6.900 | 6.800 | 6.850 | 6.850 | 687,144 |
| 2026-08-25 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 530,421 |
| 2026-08-24 | 6.950 | 7.000 | 6.850 | 6.900 | 6.790 | 1,168,684 |
| 2026-08-21 | 6.950 | 7.000 | 6.950 | 6.950 | 6.839 | 677,679 |
| 2026-08-20 | 7.000 | 7.000 | 6.950 | 6.950 | 6.839 | 722,824 |
| 2026-08-19 | 6.950 | 7.000 | 6.950 | 6.950 | 6.839 | 514,100 |
| 2026-08-18 | 6.900 | 7.000 | 6.900 | 6.950 | 6.839 | 758,829 |
| 2026-08-17 | 6.950 | 6.950 | 6.850 | 6.900 | 6.790 | 1,165,378 |
| 2026-08-14 | 6.700 | 6.800 | 6.700 | 6.800 | 6.692 | 970,520 |
| 2026-08-13 | 6.650 | 6.850 | 6.600 | 6.700 | 6.593 | 8,108,362 |
| 2026-08-11 | 7.250 | 7.300 | 7.200 | 7.250 | 7.134 | 662,280 |
| 2026-08-10 | 7.200 | 7.300 | 7.200 | 7.250 | 7.134 | 1,025,024 |
| 2026-08-07 | 7.350 | 7.350 | 7.250 | 7.250 | 7.134 | 1,169,793 |
| 2026-08-06 | 7.400 | 7.400 | 7.300 | 7.300 | 7.184 | 579,184 |
| 2026-08-05 | 7.400 | 7.400 | 7.350 | 7.350 | 7.233 | 515,429 |
| 2026-08-04 | 7.400 | 7.450 | 7.350 | 7.400 | 7.282 | 506,710 |
| 2026-08-03 | 7.350 | 7.450 | 7.350 | 7.400 | 7.282 | 446,453 |
| 2026-07-31 | 7.350 | 7.350 | 7.300 | 7.350 | 7.233 | 1,017,116 |
| 2026-07-30 | 7.350 | 7.350 | 7.300 | 7.350 | 7.233 | 790,861 |
| 2026-07-27 | 7.450 | 7.450 | 7.350 | 7.400 | 7.282 | 1,152,263 |
| 2026-07-24 | 7.500 | 7.500 | 7.400 | 7.450 | 7.331 | 761,220 |
| 2026-07-23 | 7.550 | 7.550 | 7.500 | 7.500 | 7.380 | 412,913 |
| 2026-07-22 | 7.600 | 7.600 | 7.500 | 7.550 | 7.430 | 445,852 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1100 THB |
| 2026-05-27 | 0.1100 THB |
| 2026-05-11 | 0.1100 THB |
| 2025-11-26 | 0.1100 THB |
| 2025-08-27 | 0.1100 THB |
| 2025-05-27 | 0.1100 THB |
| 2025-05-08 | 0.1100 THB |
| 2024-11-27 | 0.1000 THB |
| 2024-08-28 | 0.1000 THB |
| 2024-05-27 | 0.1000 THB |
| 2024-05-10 | 0.1283 THB |
| 2023-11-27 | 0.0900 THB |
| 2023-08-24 | 0.0900 THB |
| 2023-05-25 | 0.0800 THB |
| 2023-05-08 | 0.0800 THB |
| 2022-11-28 | 0.0700 THB |
| 2022-08-25 | 0.0500 THB |
| 2022-05-27 | 0.0600 THB |
| 2022-05-09 | 0.0600 THB |
| 2021-11-25 | 0.0400 THB |
| 2021-08-25 | 0.0400 THB |
| 2021-05-27 | 0.0400 THB |
| 2021-05-06 | 0.0400 THB |
| 2020-11-27 | 0.0400 THB |
| 2020-08-24 | 0.0300 THB |
| 2020-05-28 | 0.0300 THB |
| 2020-05-11 | 0.0700 THB |
| 2019-11-26 | 0.0700 THB |
| 2019-08-23 | 0.0700 THB |
| 2019-05-27 | 0.0700 THB |
| 2019-05-10 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.