Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	15.100	15.600	15.000	15.600	11.748	13,223,966
2024-04-25	14.500	15.300	14.500	15.200	11.446	7,368,232
2024-04-24	14.400	14.800	14.300	14.700	11.070	5,112,152
2024-04-23	14.200	14.500	14.000	14.400	10.844	4,451,873
2024-04-22	13.900	14.200	13.900	14.100	10.618	3,700,682
2024-04-19	13.900	14.300	13.700	13.800	10.392	7,434,457
2024-04-18	14.300	14.500	13.900	14.100	10.618	4,537,880
2024-04-17	14.400	14.500	14.100	14.300	10.769	4,414,031
2024-04-11	14.400	14.900	14.300	14.600	10.995	7,043,597
2024-04-10	14.000	14.500	13.500	14.400	10.844	20,281,529
2024-04-09	14.200	14.400	14.000	14.000	10.543	9,936,506
2024-04-05	13.800	14.100	13.600	13.700	10.317	8,137,956
2024-04-04	13.400	13.800	13.200	13.800	10.392	11,740,247
2024-04-03	13.900	14.200	13.400	13.500	10.166	19,940,140
2024-04-02	14.800	14.900	13.900	14.000	10.543	18,271,129
2024-04-01	15.100	15.200	14.700	14.800	11.145	10,804,841
2024-03-29	15.100	15.600	15.000	15.100	11.371	8,497,292
2024-03-28	15.800	15.900	15.200	15.200	11.446	10,308,900
2024-03-27	16.000	16.900	15.600	15.900	11.974	48,123,862
2024-03-26	14.200	14.900	14.200	14.800	11.145	7,938,286
2024-03-25	14.200	14.400	14.100	14.200	10.693	3,963,873
2024-03-22	14.200	14.300	14.100	14.300	10.769	3,931,748
2024-03-21	14.000	14.500	13.900	14.300	10.769	9,730,826
2024-03-20	14.700	14.700	13.800	13.900	10.467	13,336,596
2024-03-19	15.000	15.100	14.600	14.600	10.995	10,910,009
2024-03-18	14.500	15.200	14.500	15.200	11.446	8,509,329
2024-03-15	14.300	14.600	14.300	14.500	10.919	3,687,163
2024-03-14	14.000	14.700	14.000	14.400	10.844	7,596,794
2024-03-13	14.100	14.300	14.000	14.100	10.618	3,826,317
2024-03-12	14.000	14.400	13.800	14.100	10.618	12,486,691
2024-03-11	13.800	14.100	13.800	13.800	10.392	5,658,113
2024-03-08	13.900	14.100	13.800	13.900	10.467	5,971,405
2024-03-07	13.500	14.200	13.500	13.900	10.467	17,841,061
2024-03-06	13.100	13.800	13.100	13.600	10.242	14,522,093
2024-03-05	13.300	13.500	13.100	13.200	9.940	10,377,820
2024-03-04	13.100	13.700	12.900	13.300	10.016	26,876,309
2024-03-01	13.400	13.500	12.800	12.900	9.714	36,186,996
2024-02-29	13.800	14.400	12.700	13.400	10.091	94,941,605
2024-02-28	17.000	17.100	15.900	16.300	12.275	30,716,369
2024-02-27	17.900	18.600	17.600	17.700	13.329	31,905,049
2024-02-23	15.600	17.600	15.600	17.100	12.877	52,898,983
2024-02-22	15.100	15.500	15.100	15.400	11.597	4,579,029
2024-02-21	14.600	15.500	14.600	15.200	11.446	10,349,881
2024-02-20	14.700	14.900	14.400	14.500	10.919	3,961,415
2024-02-19	14.400	14.800	14.400	14.800	11.145	2,884,735
2024-02-16	14.900	14.900	14.400	14.400	10.844	5,814,977
2024-02-15	14.600	14.900	14.600	14.800	11.145	3,673,380
2024-02-14	14.500	15.000	14.500	14.600	10.995	7,545,091
2024-02-13	14.800	15.100	14.400	14.500	10.919	6,090,154
2024-02-12	14.900	15.000	14.600	14.700	11.070	4,067,325
2024-02-09	15.100	15.300	14.800	14.900	11.221	5,400,766
2024-02-08	15.500	15.500	15.000	15.000	11.296	8,596,050
2024-02-07	16.100	16.100	15.300	15.400	11.597	11,045,025
2024-02-06	15.200	16.100	15.200	16.000	12.049	10,378,718
2024-02-05	15.200	15.400	15.100	15.300	11.522	1,966,335
2024-02-02	14.900	15.300	14.700	15.100	11.371	3,549,611
2024-02-01	14.900	14.900	14.200	14.800	11.145	8,675,681
2024-01-31	15.300	15.300	15.000	15.000	11.296	2,741,508
2024-01-30	15.300	15.500	15.200	15.300	11.522	2,354,859
2024-01-29	15.000	15.400	14.900	15.300	11.522	4,706,180

← NewerPage 11 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.