Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.940 | 4.940 | 4.540 | 4.580 | 3.238 | 30,719,847 |
| 2022-05-09 | 4.720 | 5.000 | 4.720 | 4.980 | 3.521 | 37,613,679 |
| 2022-05-06 | 4.720 | 4.860 | 4.660 | 4.760 | 3.323 | 20,002,030 |
| 2022-05-05 | 4.760 | 4.880 | 4.680 | 4.760 | 3.323 | 13,941,081 |
| 2022-05-03 | 5.150 | 5.150 | 4.680 | 4.680 | 3.267 | 21,242,664 |
| 2022-04-29 | 5.300 | 5.350 | 5.050 | 5.100 | 3.560 | 6,438,482 |
| 2022-04-28 | 5.100 | 5.400 | 5.100 | 5.350 | 3.734 | 17,083,031 |
| 2022-04-27 | 5.050 | 5.250 | 5.050 | 5.100 | 3.560 | 14,532,348 |
| 2022-04-26 | 5.900 | 5.950 | 5.050 | 5.050 | 3.525 | 52,693,540 |
| 2022-04-25 | 5.150 | 5.850 | 5.050 | 5.600 | 3.909 | 42,447,762 |
| 2022-04-22 | 5.150 | 5.350 | 5.050 | 5.250 | 3.665 | 13,253,681 |
| 2022-04-21 | 5.300 | 5.300 | 5.000 | 5.100 | 3.560 | 12,642,698 |
| 2022-04-20 | 5.050 | 5.450 | 5.050 | 5.250 | 3.665 | 29,445,379 |
| 2022-04-19 | 5.050 | 5.550 | 4.980 | 5.000 | 3.490 | 58,671,075 |
| 2022-04-18 | 5.000 | 5.300 | 4.960 | 4.980 | 3.476 | 23,980,946 |
| 2022-04-12 | 4.620 | 5.400 | 4.600 | 5.150 | 3.595 | 87,405,368 |
| 2022-04-11 | 4.660 | 4.840 | 4.600 | 4.620 | 3.225 | 17,356,147 |
| 2022-04-08 | 4.780 | 5.050 | 4.720 | 4.720 | 3.295 | 76,241,423 |
| 2022-04-07 | 4.320 | 4.880 | 4.180 | 4.820 | 3.364 | 163,724,379 |
| 2022-04-05 | 4.060 | 4.440 | 4.040 | 4.380 | 3.057 | 26,150,363 |
| 2022-04-04 | 4.040 | 4.100 | 4.040 | 4.060 | 2.834 | 2,002,700 |
| 2022-04-01 | 4.120 | 4.140 | 4.020 | 4.060 | 2.834 | 4,512,083 |
| 2022-03-31 | 4.260 | 4.280 | 4.120 | 4.140 | 2.890 | 5,018,883 |
| 2022-03-30 | 4.360 | 4.380 | 4.220 | 4.260 | 2.974 | 8,694,115 |
| 2022-03-29 | 4.160 | 4.340 | 4.140 | 4.260 | 2.974 | 17,218,481 |
| 2022-03-28 | 4.140 | 4.180 | 4.100 | 4.160 | 2.904 | 1,759,683 |
| 2022-03-25 | 4.100 | 4.200 | 4.080 | 4.080 | 2.848 | 2,994,833 |
| 2022-03-24 | 4.080 | 4.120 | 4.040 | 4.060 | 2.834 | 1,819,010 |
| 2022-03-23 | 4.100 | 4.240 | 4.040 | 4.080 | 2.848 | 5,726,038 |
| 2022-03-22 | 4.080 | 4.120 | 4.080 | 4.100 | 2.862 | 1,459,616 |
| 2022-03-21 | 4.040 | 4.160 | 4.000 | 4.080 | 2.848 | 4,005,166 |
| 2022-03-18 | 4.160 | 4.220 | 4.060 | 4.080 | 2.848 | 6,187,182 |
| 2022-03-17 | 4.320 | 4.360 | 4.220 | 4.240 | 2.960 | 4,980,383 |
| 2022-03-16 | 4.260 | 4.340 | 4.100 | 4.260 | 2.974 | 8,371,649 |
| 2022-03-15 | 4.300 | 4.360 | 4.200 | 4.240 | 2.960 | 6,628,766 |
| 2022-03-14 | 4.400 | 4.420 | 4.300 | 4.300 | 3.001 | 8,435,932 |
| 2022-03-11 | 4.360 | 4.580 | 4.200 | 4.340 | 3.029 | 35,785,161 |
| 2022-03-10 | 4.180 | 4.480 | 4.180 | 4.440 | 3.099 | 60,524,443 |
| 2022-03-09 | 4.020 | 4.140 | 3.920 | 4.140 | 2.890 | 6,346,082 |
| 2022-03-08 | 3.940 | 4.020 | 3.740 | 3.980 | 2.778 | 6,599,132 |
| 2022-03-07 | 4.040 | 4.060 | 3.860 | 3.980 | 2.778 | 5,668,132 |
| 2022-03-04 | 4.080 | 4.200 | 4.020 | 4.060 | 2.834 | 7,100,799 |
| 2022-03-03 | 3.940 | 4.160 | 3.880 | 4.160 | 2.904 | 19,361,880 |
| 2022-03-02 | 3.920 | 3.940 | 3.820 | 3.820 | 2.666 | 1,351,816 |
| 2022-03-01 | 3.960 | 4.000 | 3.840 | 3.940 | 2.750 | 16,318,048 |
| 2022-02-28 | 3.660 | 3.860 | 3.580 | 3.840 | 2.680 | 8,811,715 |
| 2022-02-25 | 3.500 | 3.680 | 3.500 | 3.680 | 2.569 | 6,977,716 |
| 2022-02-24 | 3.460 | 3.520 | 3.360 | 3.400 | 2.373 | 1,869,233 |
| 2022-02-23 | 3.460 | 3.480 | 3.440 | 3.460 | 2.415 | 615,417 |
| 2022-02-22 | 3.480 | 3.500 | 3.420 | 3.460 | 2.415 | 941,967 |
| 2022-02-21 | 3.500 | 3.520 | 3.460 | 3.500 | 2.443 | 1,089,433 |
| 2022-02-18 | 3.560 | 3.560 | 3.460 | 3.500 | 2.443 | 3,653,299 |
| 2022-02-17 | 3.500 | 3.560 | 3.480 | 3.520 | 2.457 | 1,696,916 |
| 2022-02-15 | 3.440 | 3.520 | 3.440 | 3.480 | 2.429 | 854,350 |
| 2022-02-14 | 3.500 | 3.500 | 3.400 | 3.480 | 2.429 | 1,823,266 |
| 2022-02-11 | 3.520 | 3.540 | 3.460 | 3.500 | 2.443 | 451,033 |
| 2022-02-10 | 3.460 | 3.520 | 3.460 | 3.500 | 2.443 | 778,750 |
| 2022-02-09 | 3.440 | 3.500 | 3.440 | 3.460 | 2.415 | 1,097,600 |
| 2022-02-08 | 3.420 | 3.520 | 3.420 | 3.440 | 2.401 | 2,933,350 |
| 2022-02-07 | 3.480 | 3.480 | 3.400 | 3.400 | 2.373 | 4,811,333 |
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.