Karmarts Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.000	12.300	11.900	12.300	10.968	5,515,463
2024-07-25	12.400	12.500	11.600	11.800	10.522	10,343,770
2024-07-24	12.400	12.800	12.300	12.600	11.235	4,660,326
2024-07-23	13.100	13.100	12.400	12.400	11.057	7,617,347
2024-07-19	12.800	13.100	12.700	13.000	11.592	3,822,106
2024-07-18	12.700	12.900	12.600	12.800	11.414	3,103,108
2024-07-17	13.000	13.200	12.500	12.600	11.235	6,480,550
2024-07-16	13.300	13.600	12.900	13.000	11.592	4,166,112
2024-07-15	13.300	13.400	13.100	13.200	11.770	2,083,157
2024-07-12	13.400	13.400	13.200	13.300	11.859	1,468,358
2024-07-11	13.500	13.500	13.200	13.400	11.949	1,921,624
2024-07-10	13.400	13.600	13.300	13.500	12.038	1,628,091
2024-07-09	13.400	13.500	13.300	13.400	11.949	977,257
2024-07-08	13.400	13.600	13.300	13.500	12.038	3,468,405
2024-07-05	12.800	13.400	12.800	13.300	11.859	7,121,472
2024-07-04	13.200	13.500	12.300	12.500	11.146	12,554,410
2024-07-03	13.300	13.400	12.800	13.100	11.681	3,639,845
2024-07-02	13.100	13.400	13.000	13.200	11.770	1,951,449
2024-07-01	13.500	13.600	13.100	13.100	11.681	3,418,910
2024-06-28	13.900	14.000	13.500	13.500	12.038	3,803,699
2024-06-27	14.100	14.100	13.700	13.800	12.305	2,785,122
2024-06-26	14.100	14.300	14.000	14.000	12.484	2,276,699
2024-06-25	14.500	14.600	13.900	14.000	12.484	4,838,278
2024-06-24	13.900	14.400	13.900	14.400	12.840	5,314,326
2024-06-21	13.500	13.900	13.500	13.800	12.305	4,789,074
2024-06-20	13.500	13.700	13.300	13.500	12.038	3,366,002
2024-06-19	13.500	13.700	12.800	13.500	12.038	12,946,830
2024-06-18	13.300	13.800	13.300	13.600	12.127	4,903,354
2024-06-17	13.500	13.500	12.900	13.300	11.859	5,500,981
2024-06-14	13.500	13.800	13.300	13.500	12.038	3,924,345
2024-06-13	13.200	13.800	13.200	13.500	12.038	4,538,159
2024-06-12	13.400	13.400	13.000	13.200	11.770	3,214,353
2024-06-11	13.400	13.700	13.200	13.500	12.038	2,901,585
2024-06-10	13.600	13.800	13.500	13.500	12.038	2,309,826
2024-06-07	13.600	13.800	13.500	13.700	12.216	2,334,971
2024-06-06	13.900	14.100	13.600	13.600	12.127	2,929,172
2024-06-05	13.600	14.000	13.600	13.900	12.394	3,342,647
2024-06-04	14.000	14.000	13.400	13.500	12.038	6,963,226
2024-05-31	14.500	14.500	13.800	13.800	12.305	9,262,214
2024-05-30	14.700	14.700	14.400	14.500	12.929	3,115,543
2024-05-29	14.700	15.000	14.700	14.800	13.197	1,156,615
2024-05-28	15.000	15.000	14.600	14.700	13.108	2,176,459
2024-05-27	14.500	15.100	14.400	15.000	13.375	3,761,082
2024-05-24	14.500	14.600	14.400	14.500	12.840	2,420,590
2024-05-23	14.400	14.600	14.300	14.500	12.840	1,980,757
2024-05-21	14.600	14.700	14.200	14.300	12.663	3,561,965
2024-05-20	14.800	15.000	14.600	14.700	13.017	3,092,291
2024-05-17	14.900	15.100	14.800	14.800	13.106	4,018,160
2024-05-16	15.000	15.000	14.600	14.900	13.194	2,866,241
2024-05-15	14.700	15.000	14.500	14.900	13.194	3,261,549
2024-05-14	15.500	15.600	14.500	14.800	13.106	11,899,820
2024-05-13	15.200	15.400	14.900	15.300	13.549	4,082,794
2024-05-10	14.300	15.300	14.100	15.300	13.549	14,891,100
2024-05-09	15.900	16.400	15.700	16.300	12.275	7,419,290
2024-05-08	16.200	16.300	15.700	15.900	11.974	5,533,285
2024-05-07	16.100	16.900	16.100	16.200	12.199	13,276,140
2024-05-03	16.100	16.300	15.800	16.100	12.124	4,376,982
2024-05-02	16.000	16.400	15.900	16.000	12.049	7,542,385
2024-04-30	15.900	16.200	15.900	16.000	12.049	5,822,600
2024-04-29	15.700	16.400	15.600	15.900	11.974	21,109,850

← NewerPage 10 of 21 · 1,212 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.