Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.750	8.750	8.450	8.550	6.248	7,542,394
2023-02-01	8.750	8.850	8.650	8.700	6.358	3,176,813
2023-01-31	8.600	8.950	8.600	8.750	6.394	13,615,068
2023-01-30	8.850	8.850	8.600	8.600	6.285	8,262,994
2023-01-27	8.400	8.800	8.400	8.800	6.431	14,881,298
2023-01-26	8.550	8.600	8.300	8.350	6.102	6,548,153
2023-01-25	8.200	8.550	8.200	8.550	6.248	6,475,693
2023-01-24	8.350	8.500	8.150	8.150	5.956	4,416,981
2023-01-23	8.200	8.350	7.950	8.300	6.066	5,915,831
2023-01-20	8.450	8.550	8.250	8.250	6.029	5,368,524
2023-01-19	8.550	8.800	8.300	8.450	6.175	15,586,653
2023-01-18	8.000	8.600	8.000	8.500	6.212	23,154,060
2023-01-17	8.050	8.150	7.900	8.000	5.846	10,189,295
2023-01-16	7.750	8.250	7.700	8.100	5.919	18,028,649
2023-01-13	7.700	7.800	7.550	7.700	5.627	5,782,118
2023-01-12	7.800	7.800	7.550	7.650	5.591	3,318,924
2023-01-11	7.750	7.800	7.500	7.750	5.664	5,444,404
2023-01-10	7.450	7.650	7.450	7.600	5.554	6,420,594
2023-01-09	7.650	7.750	7.300	7.450	5.444	12,581,588
2023-01-06	7.600	7.800	7.550	7.600	5.554	2,942,116
2023-01-05	7.400	7.650	7.350	7.550	5.517	7,020,767
2023-01-04	7.950	7.950	7.350	7.400	5.408	24,751,401
2023-01-03	7.950	8.100	7.800	7.950	5.810	6,770,652
2022-12-30	8.100	8.150	7.950	7.950	5.810	5,895,494
2022-12-29	8.050	8.250	8.050	8.050	5.883	8,816,519
2022-12-28	7.950	8.150	7.950	8.050	5.883	3,947,418
2022-12-27	8.000	8.200	7.900	8.000	5.846	5,535,331
2022-12-26	7.850	8.150	7.800	7.950	5.810	3,213,947
2022-12-23	7.800	7.950	7.750	7.800	5.700	2,631,704
2022-12-22	7.700	7.950	7.600	7.900	5.773	6,823,175
2022-12-21	7.950	8.100	7.550	7.700	5.627	12,766,061
2022-12-20	8.250	8.250	7.800	8.000	5.846	8,121,400
2022-12-19	8.150	8.350	8.150	8.250	6.029	4,163,156
2022-12-16	8.200	8.250	8.000	8.100	5.919	4,772,959
2022-12-15	8.100	8.450	7.900	8.250	6.029	10,616,172
2022-12-14	7.700	8.200	7.650	8.100	5.919	11,876,758
2022-12-13	7.800	7.850	7.500	7.650	5.591	5,664,524
2022-12-09	7.750	7.850	7.700	7.700	5.627	3,965,433
2022-12-08	7.750	7.850	7.600	7.750	5.664	5,232,891
2022-12-07	8.050	8.050	7.650	7.700	5.627	8,983,778
2022-12-06	7.600	8.050	7.550	7.950	5.810	11,305,326
2022-12-02	7.600	7.700	7.450	7.500	5.481	5,483,306
2022-12-01	7.750	7.800	7.500	7.550	5.517	7,362,292
2022-11-30	7.600	7.850	7.600	7.750	5.664	8,639,416
2022-11-29	7.600	7.700	7.450	7.600	5.554	5,995,658
2022-11-28	7.050	7.700	7.000	7.700	5.627	19,740,685
2022-11-25	7.200	7.400	7.050	7.150	5.174	15,764,161
2022-11-24	7.100	7.250	7.000	7.250	5.246	7,227,141
2022-11-23	7.000	7.150	6.700	7.150	5.174	8,236,975
2022-11-22	7.050	7.150	6.950	7.000	5.065	3,602,626
2022-11-21	7.050	7.100	6.900	7.000	5.065	3,594,016
2022-11-18	6.950	7.150	6.900	7.100	5.138	5,758,067
2022-11-17	7.200	7.250	6.950	7.050	5.102	10,378,246
2022-11-16	6.400	7.050	6.400	7.000	5.065	30,504,035
2022-11-15	6.550	6.650	6.200	6.400	4.631	31,556,066
2022-11-14	6.200	6.450	6.200	6.400	4.631	14,897,164
2022-11-11	6.100	6.150	6.000	6.150	4.450	3,954,779
2022-11-10	6.050	6.150	5.950	6.000	4.342	3,567,586
2022-11-09	6.100	6.150	5.950	6.100	4.414	2,567,372
2022-11-08	6.000	6.200	5.950	6.100	4.414	3,899,422

← NewerPage 16 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.