Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.200	6.200	5.850	5.950	4.306	9,470,528
2022-11-04	6.100	6.250	6.050	6.150	4.450	8,837,901
2022-11-03	6.300	6.350	5.350	6.100	4.414	67,041,661
2022-11-02	6.650	6.650	6.350	6.400	4.631	16,849,196
2022-11-01	6.200	6.800	6.200	6.650	4.812	37,338,731
2022-10-31	6.150	6.250	6.050	6.150	4.450	9,774,353
2022-10-28	6.400	6.400	6.050	6.050	4.378	12,116,683
2022-10-27	6.200	6.400	6.150	6.400	4.631	8,196,478
2022-10-26	6.200	6.300	6.100	6.150	4.450	7,913,741
2022-10-25	6.450	6.500	6.050	6.150	4.450	17,636,801
2022-10-21	6.350	6.450	6.300	6.350	4.595	7,744,765
2022-10-20	6.050	6.550	6.000	6.450	4.667	34,242,675
2022-10-19	6.000	6.100	5.900	6.050	4.378	5,596,966
2022-10-18	6.100	6.300	5.900	5.900	4.269	17,293,031
2022-10-17	5.800	6.200	5.700	6.100	4.414	13,826,176
2022-10-12	5.850	5.950	5.800	5.850	4.233	3,914,283
2022-10-11	6.100	6.100	5.650	5.800	4.197	16,962,362
2022-10-10	6.100	6.200	6.050	6.100	4.414	10,569,314
2022-10-07	6.150	6.500	6.050	6.200	4.487	27,351,984
2022-10-06	5.850	6.200	5.850	6.100	4.414	11,926,820
2022-10-05	5.850	6.100	5.850	5.900	4.269	9,190,596
2022-10-04	5.550	5.900	5.500	5.850	4.233	15,631,511
2022-10-03	5.800	5.850	5.400	5.400	3.908	14,729,514
2022-09-30	5.850	6.050	5.700	5.800	4.197	14,335,706
2022-09-29	6.050	6.350	5.800	5.850	4.233	20,470,132
2022-09-28	5.700	6.200	5.500	6.150	4.450	21,618,528
2022-09-27	6.250	6.250	5.600	5.750	4.161	21,270,791
2022-09-26	6.150	6.250	5.900	6.200	4.487	14,565,143
2022-09-23	5.850	6.450	5.800	6.200	4.487	57,335,693
2022-09-22	5.700	5.900	5.600	5.900	4.269	23,664,465
2022-09-21	5.350	5.700	5.350	5.650	4.089	19,869,426
2022-09-20	5.400	5.550	5.250	5.350	3.871	18,736,641
2022-09-19	5.050	5.200	5.050	5.200	3.763	4,530,187
2022-09-16	5.200	5.450	5.000	5.000	3.618	14,390,306
2022-09-15	5.350	5.400	5.150	5.250	3.799	4,040,755
2022-09-14	5.150	5.350	5.100	5.300	3.835	5,000,740
2022-09-13	5.350	5.450	5.200	5.250	3.799	12,406,460
2022-09-12	5.000	5.300	4.940	5.300	3.835	16,990,339
2022-09-09	4.860	4.960	4.820	4.900	3.546	6,961,866
2022-09-08	4.760	4.880	4.740	4.860	3.517	5,771,869
2022-09-07	4.760	4.860	4.700	4.740	3.430	6,402,870
2022-09-06	4.640	4.760	4.640	4.760	3.445	6,591,644
2022-09-05	4.600	4.720	4.560	4.640	3.358	7,670,695
2022-09-02	4.560	4.620	4.520	4.600	3.329	1,545,971
2022-09-01	4.640	4.660	4.540	4.540	3.285	3,012,685
2022-08-31	4.700	4.740	4.580	4.600	3.329	4,753,196
2022-08-30	4.580	4.700	4.580	4.680	3.387	3,166,359
2022-08-29	4.500	4.580	4.500	4.580	3.314	1,779,836
2022-08-26	4.600	4.620	4.540	4.560	3.300	2,029,027
2022-08-25	4.580	4.620	4.540	4.560	3.300	3,488,720
2022-08-24	4.660	4.660	4.580	4.600	3.293	2,712,596
2022-08-23	4.560	4.640	4.560	4.640	3.321	2,173,151
2022-08-22	4.600	4.620	4.540	4.580	3.278	2,329,846
2022-08-19	4.660	4.720	4.560	4.600	3.293	4,494,082
2022-08-18	4.580	4.680	4.560	4.680	3.350	2,418,385
2022-08-17	4.520	4.600	4.520	4.580	3.278	3,038,030
2022-08-16	4.540	4.600	4.520	4.540	3.250	4,430,418
2022-08-15	4.780	4.780	4.520	4.540	3.250	22,042,530
2022-08-11	5.000	5.100	4.980	5.000	3.579	2,006,693
2022-08-10	5.000	5.050	4.960	5.050	3.615	1,264,901

← NewerPage 17 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.