Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.900	11.100	10.600	10.600	7.924	4,866,057
2023-10-30	10.700	11.000	10.700	10.900	8.149	3,535,395
2023-10-27	10.300	11.000	9.800	10.900	8.149	24,833,617
2023-10-26	10.900	11.200	10.100	10.200	7.625	16,629,956
2023-10-25	11.300	11.500	11.000	11.100	8.298	3,529,602
2023-10-24	11.100	11.600	11.100	11.100	8.298	6,656,873
2023-10-20	11.500	11.500	10.700	11.000	8.223	11,381,576
2023-10-19	11.400	11.600	11.400	11.500	8.597	3,876,027
2023-10-18	11.900	12.000	11.500	11.600	8.672	5,413,086
2023-10-17	11.800	12.000	11.700	11.900	8.896	3,419,314
2023-10-16	12.100	12.200	11.500	11.600	8.672	10,404,464
2023-10-12	12.000	12.500	11.900	12.300	9.195	7,931,593
2023-10-11	11.600	12.000	11.200	11.900	8.896	5,569,982
2023-10-10	11.900	12.000	11.000	11.500	8.597	7,635,219
2023-10-09	11.600	11.800	11.300	11.600	8.672	4,787,131
2023-10-06	12.100	12.300	11.600	11.600	8.672	7,336,289
2023-10-05	12.100	12.100	11.700	11.800	8.822	2,648,721
2023-10-04	11.600	12.100	11.500	12.000	8.971	4,163,693
2023-10-03	11.800	12.100	11.600	11.700	8.747	7,088,331
2023-10-02	12.100	12.300	11.700	11.700	8.747	5,247,850
2023-09-29	12.300	12.400	11.800	12.100	9.046	8,306,714
2023-09-28	12.500	12.800	12.400	12.400	9.270	2,468,095
2023-09-27	12.600	12.700	12.300	12.500	9.345	4,045,712
2023-09-26	13.000	13.100	12.500	12.600	9.420	5,684,537
2023-09-25	13.100	13.100	12.900	13.000	9.719	1,685,842
2023-09-22	13.100	13.200	12.800	13.100	9.793	2,217,565
2023-09-21	12.700	13.100	12.700	13.000	9.719	2,447,065
2023-09-20	13.200	13.200	12.700	12.800	9.569	4,355,462
2023-09-19	13.200	13.400	13.000	13.100	9.793	3,190,453
2023-09-18	12.700	13.300	12.500	13.300	9.943	6,882,077
2023-09-15	12.800	12.800	12.500	12.600	9.420	2,923,118
2023-09-14	12.600	12.900	12.300	12.800	9.569	3,814,458
2023-09-13	12.900	13.000	12.600	12.600	9.420	5,103,212
2023-09-12	13.000	13.200	12.900	12.900	9.644	3,882,157
2023-09-11	12.900	13.400	12.900	13.000	9.719	7,072,155
2023-09-08	12.700	13.000	12.500	12.800	9.569	6,287,502
2023-09-07	12.900	13.000	12.400	12.500	9.345	7,886,390
2023-09-06	12.400	13.200	12.200	13.000	9.719	18,701,652
2023-09-05	13.800	13.800	12.700	12.700	9.494	20,059,454
2023-09-04	13.800	14.000	13.600	13.600	10.167	3,956,709
2023-09-01	14.200	14.300	13.700	13.800	10.317	10,530,753
2023-08-31	14.400	14.700	14.200	14.200	10.616	8,105,432
2023-08-30	14.200	14.300	14.000	14.300	10.691	4,554,221
2023-08-29	14.000	14.700	14.000	14.300	10.691	16,000,621
2023-08-28	13.700	13.800	13.500	13.700	10.242	4,602,126
2023-08-25	13.600	13.700	13.400	13.600	10.167	3,510,389
2023-08-24	13.700	13.800	13.500	13.600	10.167	4,120,502
2023-08-23	13.900	14.100	13.500	13.700	10.175	10,661,462
2023-08-22	13.400	13.900	13.300	13.800	10.249	9,910,189
2023-08-21	13.500	13.800	13.300	13.300	9.878	8,438,078
2023-08-18	13.500	13.700	13.200	13.500	10.026	10,825,529
2023-08-17	13.800	14.100	13.600	13.600	10.100	9,012,454
2023-08-16	13.400	14.000	13.300	13.800	10.249	6,589,036
2023-08-15	14.300	14.400	13.400	13.600	10.100	21,306,318
2023-08-11	14.600	14.700	14.100	14.300	10.620	19,318,479
2023-08-10	14.900	15.300	14.400	15.300	11.363	12,471,770
2023-08-09	14.900	15.100	14.600	14.900	11.066	4,976,793
2023-08-08	14.400	15.100	14.400	14.800	10.992	12,403,100
2023-08-07	14.400	14.500	13.900	14.400	10.695	5,896,721
2023-08-04	14.300	14.500	14.100	14.300	10.620	3,901,962

← NewerPage 13 of 21 · 1,213 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.