Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.650	7.700	7.550	7.550	7.430	987,185
2026-07-20	7.650	7.700	7.600	7.650	7.528	254,296
2026-07-17	7.750	7.750	7.650	7.650	7.528	477,056
2026-07-16	7.750	7.800	7.700	7.800	7.676	484,155
2026-07-15	7.750	7.800	7.650	7.650	7.528	596,779
2026-07-14	7.800	7.800	7.650	7.750	7.626	562,368
2026-07-13	7.700	7.800	7.700	7.750	7.626	488,210
2026-07-10	7.650	7.850	7.650	7.700	7.577	678,270
2026-07-09	7.600	7.750	7.600	7.650	7.528	752,991
2026-07-08	7.750	7.800	7.550	7.600	7.479	1,187,311
2026-07-07	7.800	7.850	7.750	7.750	7.626	596,549
2026-07-06	7.750	7.850	7.700	7.800	7.676	630,938
2026-07-03	7.700	7.900	7.700	7.700	7.577	1,464,960
2026-07-02	7.700	7.700	7.650	7.650	7.528	304,464
2026-07-01	7.750	7.750	7.650	7.750	7.626	531,473
2026-06-30	7.750	7.800	7.650	7.750	7.626	687,355
2026-06-29	7.750	7.850	7.700	7.700	7.577	600,935
2026-06-26	7.700	7.800	7.650	7.700	7.577	593,124
2026-06-25	7.700	7.750	7.650	7.700	7.577	789,869
2026-06-24	7.600	7.800	7.600	7.700	7.577	1,198,892
2026-06-23	7.700	7.700	7.500	7.550	7.430	876,578
2026-06-22	7.700	7.750	7.550	7.650	7.528	669,454
2026-06-19	7.600	7.700	7.550	7.600	7.479	871,926
2026-06-18	7.700	7.700	7.550	7.550	7.430	1,179,124
2026-06-17	7.800	7.950	7.700	7.750	7.626	3,274,035
2026-06-16	7.300	7.850	7.300	7.750	7.626	3,665,257
2026-06-15	7.300	7.350	7.250	7.300	7.184	398,052
2026-06-12	7.250	7.300	7.250	7.250	7.134	346,939
2026-06-11	7.250	7.300	7.200	7.250	7.134	371,488
2026-06-10	7.300	7.350	7.250	7.250	7.134	188,264
2026-06-09	7.300	7.300	7.200	7.300	7.184	544,976
2026-06-08	7.250	7.300	7.250	7.250	7.134	275,785
2026-06-05	7.300	7.400	7.250	7.250	7.134	653,781
2026-06-04	7.400	7.400	7.300	7.350	7.233	1,170,007
2026-06-02	7.350	7.450	7.350	7.400	7.282	478,439
2026-05-29	7.400	7.450	7.350	7.350	7.233	472,628
2026-05-28	7.400	7.450	7.350	7.400	7.282	236,650
2026-05-27	7.400	7.450	7.300	7.400	7.282	722,551
2026-05-26	7.400	7.500	7.400	7.500	7.272	1,223,919
2026-05-25	7.500	7.500	7.400	7.400	7.175	555,033
2026-05-22	7.400	7.500	7.350	7.450	7.224	496,293
2026-05-21	7.250	7.350	7.250	7.350	7.127	513,058
2026-05-20	7.200	7.350	7.200	7.200	6.981	755,199
2026-05-19	7.300	7.300	7.200	7.200	6.981	593,390
2026-05-18	7.300	7.300	7.150	7.300	7.078	949,839
2026-05-15	7.200	7.300	7.150	7.250	7.030	1,680,757
2026-05-14	7.400	7.400	7.150	7.150	6.933	3,180,621
2026-05-13	7.450	7.500	7.400	7.400	7.175	457,891
2026-05-12	7.450	7.550	7.450	7.500	7.272	550,204
2026-05-11	7.600	7.600	7.450	7.450	7.224	634,077
2026-05-08	7.650	7.650	7.550	7.650	7.311	1,339,145
2026-05-07	7.500	7.750	7.500	7.650	7.311	1,106,245
2026-05-06	7.400	7.550	7.400	7.500	7.168	899,704
2026-05-05	7.600	7.600	7.300	7.450	7.120	1,384,579
2026-04-30	7.550	7.650	7.500	7.600	7.263	612,094
2026-04-29	7.400	7.500	7.350	7.500	7.168	1,398,219
2026-04-28	7.750	7.750	7.300	7.400	7.072	2,212,129
2026-04-27	7.700	7.750	7.650	7.700	7.359	414,752
2026-04-24	7.750	7.750	7.650	7.750	7.407	883,935
2026-04-23	7.800	7.850	7.700	7.700	7.359	2,439,613

← NewerPage 2 of 3 · 122 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.