Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	13.900	14.500	13.800	14.200	10.546	18,249,907
2023-08-02	13.800	14.100	13.700	13.800	10.249	5,849,533
2023-07-31	14.200	14.300	13.700	13.900	10.323	8,363,673
2023-07-27	13.800	14.400	13.700	14.200	10.546	9,403,712
2023-07-26	13.800	14.000	13.600	13.800	10.249	4,145,683
2023-07-25	13.900	14.100	13.700	13.800	10.249	3,608,658
2023-07-24	14.000	14.200	13.600	13.800	10.249	5,998,711
2023-07-21	13.800	14.000	13.500	13.900	10.323	8,566,293
2023-07-20	14.200	14.400	13.700	13.800	10.249	10,542,089
2023-07-19	14.100	14.700	14.100	14.200	10.546	11,408,688
2023-07-18	14.500	14.600	14.000	14.000	10.398	8,234,357
2023-07-17	14.600	14.700	14.200	14.400	10.695	5,600,992
2023-07-14	13.900	14.700	13.800	14.400	10.695	14,448,301
2023-07-13	13.700	13.900	13.500	13.700	10.175	5,069,437
2023-07-12	13.900	14.200	13.400	13.800	10.249	10,596,084
2023-07-11	13.300	14.300	13.300	14.000	10.398	15,775,991
2023-07-10	13.500	13.800	13.000	13.200	9.803	8,997,480
2023-07-07	13.300	14.100	13.300	13.700	10.175	10,341,494
2023-07-06	13.300	13.600	13.100	13.600	10.100	6,891,929
2023-07-05	13.000	14.100	12.800	13.300	9.878	34,149,378
2023-07-04	12.700	13.100	12.700	13.000	9.655	4,738,512
2023-07-03	12.700	13.100	12.400	12.800	9.506	7,884,117
2023-06-30	12.500	12.700	12.100	12.600	9.358	5,128,973
2023-06-29	11.500	12.600	11.500	12.400	9.209	10,548,774
2023-06-28	11.400	11.700	11.200	11.600	8.615	5,043,985
2023-06-27	11.200	11.700	11.200	11.400	8.467	7,461,172
2023-06-26	12.100	12.200	11.100	11.200	8.318	18,656,876
2023-06-23	12.600	12.600	12.000	12.200	9.061	9,101,996
2023-06-22	12.200	12.700	12.000	12.700	9.432	7,003,659
2023-06-21	12.800	12.800	12.000	12.200	9.061	11,880,993
2023-06-20	12.800	12.900	12.700	12.700	9.432	4,050,450
2023-06-19	12.800	13.100	12.600	12.900	9.581	6,193,684
2023-06-16	13.000	13.200	12.700	12.800	9.506	5,310,773
2023-06-15	13.200	13.300	12.600	12.900	9.581	8,091,110
2023-06-14	12.800	13.400	12.700	13.200	9.803	13,716,393
2023-06-13	12.600	12.900	12.400	12.700	9.432	6,256,456
2023-06-12	13.000	13.100	12.400	12.600	9.358	9,072,188
2023-06-09	12.800	13.100	12.400	12.800	9.506	11,026,510
2023-06-08	13.700	13.700	12.200	12.700	9.432	40,987,724
2023-06-07	13.600	14.000	13.300	13.700	10.175	11,508,333
2023-06-06	12.400	14.100	12.400	13.600	10.100	34,277,035
2023-06-02	12.200	12.400	11.900	12.300	9.135	7,226,079
2023-06-01	12.200	12.700	11.900	12.100	8.986	14,013,531
2023-05-31	12.400	12.700	11.800	12.200	9.061	12,245,612
2023-05-30	12.000	12.800	11.900	12.500	9.283	12,376,698
2023-05-29	12.000	12.300	11.700	11.800	8.764	6,914,268
2023-05-26	11.800	12.500	11.800	12.000	8.912	9,719,557
2023-05-25	11.700	11.900	11.600	11.700	8.689	6,495,431
2023-05-24	12.700	12.800	11.000	11.800	8.704	35,604,235
2023-05-23	11.500	13.000	11.500	12.900	9.516	20,572,810
2023-05-22	11.600	12.200	11.100	12.000	8.852	16,091,749
2023-05-19	12.400	12.500	11.600	11.600	8.557	18,734,121
2023-05-18	12.100	12.500	11.700	12.400	9.147	23,510,151
2023-05-17	12.000	12.200	11.400	12.000	8.852	13,399,351
2023-05-16	12.000	12.700	11.700	12.000	8.852	16,535,946
2023-05-15	10.900	12.500	10.800	12.400	9.147	57,244,629
2023-05-12	10.000	11.200	9.800	11.200	8.262	76,535,856
2023-05-11	8.700	9.150	8.600	8.600	6.344	16,988,297
2023-05-10	8.500	8.750	8.150	8.650	6.381	9,597,886
2023-05-09	8.700	8.700	8.450	8.500	6.270	3,251,713

← NewerPage 14 of 21 · 1,217 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.