Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.460	3.500	3.440	3.460	2.415	3,140,083
2022-02-03	3.480	3.520	3.460	3.460	2.415	1,521,333
2022-02-02	3.500	3.520	3.460	3.500	2.443	1,030,517
2022-02-01	3.500	3.560	3.460	3.480	2.429	1,725,383
2022-01-31	3.540	3.560	3.500	3.520	2.457	1,138,783
2022-01-28	3.640	3.640	3.480	3.540	2.471	1,974,583
2022-01-27	3.600	3.660	3.540	3.600	2.513	5,541,666
2022-01-26	3.540	3.680	3.500	3.660	2.555	7,678,649
2022-01-25	3.500	3.520	3.440	3.500	2.443	2,275,466
2022-01-24	3.380	3.540	3.380	3.480	2.429	5,541,899
2022-01-21	3.420	3.420	3.340	3.380	2.359	1,471,983
2022-01-20	3.420	3.440	3.360	3.400	2.373	2,093,466
2022-01-19	3.460	3.460	3.380	3.400	2.373	2,864,516
2022-01-18	3.480	3.480	3.400	3.440	2.401	4,432,516
2022-01-17	3.460	3.480	3.420	3.460	2.415	3,197,950
2022-01-14	3.480	3.500	3.420	3.460	2.415	4,967,316
2022-01-13	3.500	3.540	3.400	3.500	2.443	5,545,866
2022-01-12	3.520	3.560	3.460	3.500	2.443	3,739,283
2022-01-11	3.580	3.620	3.480	3.540	2.471	2,991,566
2022-01-10	3.620	3.640	3.560	3.580	2.499	2,211,300
2022-01-07	3.700	3.700	3.600	3.640	2.541	812,117
2022-01-06	3.660	3.680	3.640	3.680	2.569	1,556,683
2022-01-05	3.680	3.700	3.640	3.660	2.555	1,358,466
2022-01-04	3.720	3.720	3.640	3.700	2.583	1,646,516
2021-12-30	3.680	3.720	3.680	3.720	2.597	325,033
2021-12-29	3.680	3.700	3.640	3.680	2.569	531,183
2021-12-28	3.720	3.720	3.640	3.680	2.569	647,733
2021-12-27	3.740	3.740	3.640	3.700	2.583	445,200
2021-12-24	3.740	3.740	3.680	3.740	2.611	1,015,583
2021-12-23	3.700	3.740	3.640	3.700	2.583	3,074,983
2021-12-22	3.680	3.700	3.640	3.700	2.583	816,083
2021-12-21	3.740	3.740	3.640	3.680	2.569	2,058,350
2021-12-20	3.760	3.760	3.680	3.720	2.597	864,733
2021-12-17	3.760	3.780	3.720	3.760	2.625	1,177,983
2021-12-16	3.780	3.800	3.720	3.760	2.625	1,938,300
2021-12-15	3.740	3.840	3.740	3.780	2.639	416,500
2021-12-14	3.820	3.840	3.740	3.740	2.611	1,485,050
2021-12-13	3.820	3.860	3.820	3.840	2.680	1,277,733
2021-12-09	3.840	3.840	3.760	3.820	2.666	653,217
2021-12-08	3.780	3.840	3.720	3.840	2.680	578,900
2021-12-07	3.700	3.780	3.680	3.780	2.639	3,893,749
2021-12-03	3.680	3.720	3.680	3.720	2.597	1,317,166
2021-12-02	3.700	3.740	3.680	3.700	2.583	1,275,283
2021-12-01	3.680	3.780	3.680	3.760	2.625	433,883
2021-11-30	3.760	3.840	3.680	3.680	2.569	932,400
2021-11-29	3.820	3.840	3.740	3.740	2.611	1,141,000
2021-11-26	3.940	3.940	3.840	3.860	2.694	1,144,383
2021-11-25	3.960	3.960	3.920	3.940	2.750	821,567
2021-11-24	3.980	4.020	3.960	3.980	2.750	2,067,916
2021-11-23	3.940	4.020	3.900	3.960	2.736	2,227,516
2021-11-22	3.940	3.980	3.920	3.940	2.723	727,183
2021-11-19	3.940	3.940	3.880	3.900	2.695	1,141,350
2021-11-18	3.900	3.960	3.880	3.920	2.709	929,483
2021-11-17	3.960	3.980	3.920	3.920	2.709	683,550
2021-11-16	3.960	3.980	3.880	3.960	2.736	1,848,816
2021-11-15	3.920	3.980	3.900	3.920	2.709	1,255,800
2021-11-12	3.980	4.000	3.900	3.900	2.695	2,380,116
2021-11-11	3.920	3.920	3.840	3.860	2.667	616,817
2021-11-10	3.880	3.940	3.860	3.880	2.681	483,000
2021-11-09	3.880	3.940	3.860	3.900	2.695	1,499,866

← NewerPage 20 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.