Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.400	15.600	14.900	15.000	11.296	6,509,279
2024-01-25	15.300	15.400	15.100	15.200	11.446	3,453,612
2024-01-24	15.000	15.400	15.000	15.300	11.522	4,726,763
2024-01-23	15.500	15.700	14.900	15.200	11.446	8,548,622
2024-01-22	15.500	15.700	15.300	15.600	11.748	3,824,328
2024-01-19	15.500	15.500	15.200	15.400	11.597	3,375,957
2024-01-18	15.500	15.800	15.100	15.500	11.672	10,840,544
2024-01-17	15.200	15.300	14.900	15.300	11.522	5,780,155
2024-01-16	15.400	15.600	15.000	15.200	11.446	14,019,831
2024-01-15	14.500	15.500	14.500	15.300	11.522	24,572,820
2024-01-12	14.400	14.600	14.300	14.500	10.919	9,345,186
2024-01-11	13.900	14.500	13.900	14.500	10.919	9,454,671
2024-01-10	14.100	14.200	13.700	13.900	10.467	5,527,329
2024-01-09	13.800	14.100	13.700	14.000	10.543	7,566,087
2024-01-08	13.600	14.000	13.400	13.700	10.317	10,215,783
2024-01-05	13.500	13.600	13.400	13.500	10.166	4,279,259
2024-01-04	13.200	13.500	13.200	13.500	10.166	5,058,242
2024-01-03	13.500	13.800	13.100	13.200	9.940	14,240,553
2024-01-02	13.100	13.500	13.100	13.400	10.091	4,534,994
2023-12-28	13.100	13.500	13.000	13.100	9.865	10,133,459
2023-12-27	12.900	13.200	12.900	12.900	9.714	5,141,532
2023-12-26	13.200	13.300	13.000	13.000	9.790	3,495,607
2023-12-25	13.100	13.400	12.900	13.200	9.940	5,531,873
2023-12-22	13.100	13.700	13.100	13.200	9.940	15,703,098
2023-12-21	12.500	12.800	12.400	12.700	9.564	4,298,719
2023-12-20	12.700	13.000	12.400	12.500	9.413	9,897,051
2023-12-19	13.000	13.200	12.700	12.700	9.564	18,244,121
2023-12-18	12.000	13.100	11.700	12.900	9.714	34,480,618
2023-12-15	12.000	12.200	11.800	12.000	9.037	4,757,461
2023-12-14	12.000	12.400	11.700	11.900	8.961	8,781,530
2023-12-13	12.000	12.100	11.700	11.800	8.886	5,046,227
2023-12-12	12.200	12.200	11.800	11.900	8.961	2,069,936
2023-12-08	12.400	12.500	12.000	12.100	9.112	5,546,088
2023-12-07	12.600	12.600	12.400	12.400	9.338	3,322,041
2023-12-06	12.100	12.700	12.100	12.700	9.564	6,895,008
2023-12-04	11.900	12.300	11.900	12.100	9.112	3,184,664
2023-12-01	11.700	12.000	11.600	11.900	8.961	3,135,501
2023-11-30	12.300	12.300	11.500	11.600	8.735	7,788,515
2023-11-29	12.400	12.500	12.200	12.300	9.263	2,133,147
2023-11-28	12.200	12.500	12.000	12.400	9.338	3,015,087
2023-11-27	12.300	12.400	11.900	12.100	9.112	4,757,709
2023-11-24	12.400	12.600	12.000	12.400	9.270	4,402,735
2023-11-23	12.500	12.500	12.300	12.500	9.345	3,046,565
2023-11-22	12.500	12.900	12.300	12.500	9.345	8,769,570
2023-11-21	12.400	12.700	12.400	12.500	9.345	3,356,700
2023-11-20	12.600	12.600	12.100	12.300	9.195	3,935,023
2023-11-17	12.500	12.700	12.300	12.500	9.345	3,664,438
2023-11-16	12.600	12.800	12.200	12.500	9.345	7,458,091
2023-11-15	12.300	12.800	12.100	12.700	9.494	12,669,275
2023-11-14	11.600	12.300	11.500	12.200	9.121	18,356,517
2023-11-13	11.400	11.600	10.700	11.000	8.223	8,442,489
2023-11-10	11.400	11.700	11.100	11.300	8.448	7,848,335
2023-11-09	11.700	11.900	11.300	11.600	8.672	6,322,593
2023-11-08	11.700	11.900	11.500	11.600	8.672	4,944,595
2023-11-07	11.700	11.800	11.500	11.500	8.597	3,199,985
2023-11-06	11.800	12.100	11.600	11.700	8.747	6,031,904
2023-11-03	11.900	12.000	11.500	11.600	8.672	4,884,217
2023-11-02	11.200	11.800	11.200	11.800	8.822	7,381,593
2023-11-01	10.700	11.000	10.600	10.900	8.149	2,995,001
2023-10-31	10.900	11.100	10.600	10.600	7.924	4,866,057

← NewerPage 12 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.