Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.150 | 5.150 | 4.940 | 5.000 | 3.579 | 5,213,963 |
| 2022-08-08 | 5.050 | 5.200 | 5.050 | 5.100 | 3.650 | 5,342,672 |
| 2022-08-05 | 5.100 | 5.150 | 5.000 | 5.100 | 3.650 | 2,203,735 |
| 2022-08-04 | 5.050 | 5.200 | 4.960 | 5.100 | 3.650 | 6,735,170 |
| 2022-08-03 | 4.860 | 5.050 | 4.860 | 5.000 | 3.579 | 7,709,149 |
| 2022-08-02 | 4.860 | 4.940 | 4.820 | 4.860 | 3.479 | 2,138,398 |
| 2022-08-01 | 4.900 | 4.900 | 4.820 | 4.860 | 3.479 | 1,136,851 |
| 2022-07-27 | 4.740 | 4.920 | 4.740 | 4.820 | 3.450 | 4,400,168 |
| 2022-07-26 | 4.760 | 4.800 | 4.760 | 4.760 | 3.407 | 1,553,791 |
| 2022-07-25 | 4.760 | 4.820 | 4.740 | 4.780 | 3.421 | 1,458,184 |
| 2022-07-22 | 4.740 | 4.800 | 4.720 | 4.800 | 3.436 | 2,065,416 |
| 2022-07-21 | 4.600 | 4.740 | 4.600 | 4.740 | 3.393 | 2,620,842 |
| 2022-07-20 | 4.500 | 4.640 | 4.460 | 4.600 | 3.293 | 1,855,183 |
| 2022-07-19 | 4.560 | 4.560 | 4.340 | 4.440 | 3.178 | 3,423,813 |
| 2022-07-18 | 4.600 | 4.640 | 4.500 | 4.560 | 3.264 | 2,365,763 |
| 2022-07-15 | 4.740 | 4.760 | 4.480 | 4.580 | 3.278 | 3,677,938 |
| 2022-07-14 | 4.720 | 4.860 | 4.660 | 4.740 | 3.393 | 4,153,481 |
| 2022-07-12 | 4.700 | 4.840 | 4.700 | 4.720 | 3.378 | 2,360,442 |
| 2022-07-11 | 4.700 | 4.700 | 4.640 | 4.700 | 3.364 | 1,663,943 |
| 2022-07-08 | 4.780 | 4.820 | 4.680 | 4.740 | 3.393 | 1,770,762 |
| 2022-07-07 | 4.640 | 4.780 | 4.640 | 4.760 | 3.407 | 1,662,700 |
| 2022-07-06 | 4.600 | 4.680 | 4.560 | 4.680 | 3.350 | 1,690,034 |
| 2022-07-05 | 4.800 | 4.840 | 4.540 | 4.620 | 3.307 | 9,710,449 |
| 2022-07-04 | 4.880 | 4.880 | 4.760 | 4.820 | 3.450 | 3,629,406 |
| 2022-07-01 | 4.820 | 4.900 | 4.820 | 4.860 | 3.479 | 2,550,336 |
| 2022-06-30 | 4.960 | 5.000 | 4.820 | 4.860 | 3.479 | 6,390,245 |
| 2022-06-29 | 5.050 | 5.050 | 4.980 | 4.980 | 3.565 | 2,591,310 |
| 2022-06-28 | 5.050 | 5.150 | 5.000 | 5.100 | 3.650 | 2,127,351 |
| 2022-06-27 | 4.960 | 5.100 | 4.960 | 5.050 | 3.615 | 2,775,036 |
| 2022-06-24 | 5.150 | 5.200 | 4.800 | 4.920 | 3.522 | 9,689,448 |
| 2022-06-23 | 5.100 | 5.200 | 5.050 | 5.150 | 3.686 | 6,526,605 |
| 2022-06-22 | 5.050 | 5.150 | 4.980 | 5.050 | 3.615 | 10,548,133 |
| 2022-06-21 | 5.000 | 5.100 | 4.920 | 5.050 | 3.615 | 11,475,938 |
| 2022-06-20 | 4.900 | 5.050 | 4.880 | 4.980 | 3.565 | 6,711,374 |
| 2022-06-17 | 4.640 | 4.920 | 4.640 | 4.900 | 3.507 | 6,815,226 |
| 2022-06-16 | 4.940 | 5.050 | 4.700 | 4.720 | 3.378 | 6,600,879 |
| 2022-06-15 | 5.050 | 5.050 | 4.840 | 4.880 | 3.493 | 5,141,323 |
| 2022-06-14 | 4.960 | 5.050 | 4.820 | 4.980 | 3.565 | 6,314,271 |
| 2022-06-13 | 5.000 | 5.100 | 4.920 | 4.960 | 3.550 | 9,496,998 |
| 2022-06-10 | 5.100 | 5.200 | 5.000 | 5.100 | 3.650 | 6,586,560 |
| 2022-06-09 | 5.300 | 5.400 | 5.100 | 5.150 | 3.686 | 13,173,018 |
| 2022-06-08 | 5.400 | 5.450 | 5.200 | 5.300 | 3.794 | 9,328,608 |
| 2022-06-07 | 5.600 | 5.700 | 5.150 | 5.350 | 3.829 | 21,960,886 |
| 2022-06-06 | 5.450 | 5.750 | 5.250 | 5.700 | 4.080 | 30,131,742 |
| 2022-06-02 | 5.100 | 5.400 | 5.100 | 5.350 | 3.829 | 18,982,924 |
| 2022-06-01 | 4.940 | 5.150 | 4.940 | 5.100 | 3.650 | 7,723,176 |
| 2022-05-31 | 5.050 | 5.050 | 4.920 | 4.960 | 3.550 | 4,700,992 |
| 2022-05-30 | 4.860 | 5.000 | 4.840 | 4.980 | 3.565 | 6,324,202 |
| 2022-05-27 | 4.800 | 4.920 | 4.800 | 4.840 | 3.464 | 5,329,523 |
| 2022-05-26 | 5.200 | 5.200 | 4.760 | 4.860 | 3.436 | 26,841,077 |
| 2022-05-25 | 5.100 | 5.300 | 5.050 | 5.150 | 3.641 | 12,773,820 |
| 2022-05-24 | 5.150 | 5.150 | 5.000 | 5.000 | 3.535 | 4,994,171 |
| 2022-05-23 | 5.000 | 5.200 | 4.920 | 5.150 | 3.641 | 18,455,112 |
| 2022-05-20 | 4.660 | 4.960 | 4.640 | 4.940 | 3.492 | 25,953,546 |
| 2022-05-19 | 4.340 | 4.580 | 4.300 | 4.560 | 3.224 | 12,339,948 |
| 2022-05-18 | 4.480 | 4.520 | 4.380 | 4.480 | 3.167 | 7,461,532 |
| 2022-05-17 | 4.360 | 4.580 | 4.340 | 4.500 | 3.181 | 17,891,764 |
| 2022-05-13 | 4.300 | 4.300 | 4.120 | 4.220 | 2.983 | 8,040,199 |
| 2022-05-12 | 4.360 | 4.360 | 4.180 | 4.180 | 2.955 | 13,627,598 |
| 2022-05-11 | 4.580 | 4.600 | 4.280 | 4.280 | 3.026 | 21,091,348 |
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.