Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.000	8.050	7.800	7.800	7.454	1,681,343
2026-04-21	8.050	8.050	8.000	8.000	7.646	509,410
2026-04-20	8.050	8.100	8.000	8.050	7.693	827,774
2026-04-17	8.100	8.100	8.050	8.100	7.741	652,243
2026-04-16	8.250	8.250	8.050	8.050	7.693	1,446,261
2026-04-10	8.300	8.300	8.250	8.250	7.884	308,609
2026-04-09	8.350	8.350	8.250	8.250	7.884	361,815
2026-04-08	8.350	8.450	8.350	8.350	7.980	498,944
2026-04-07	8.250	8.400	8.250	8.350	7.980	446,689
2026-04-03	8.350	8.400	8.250	8.300	7.932	288,022
2026-04-02	8.350	8.400	8.350	8.400	8.028	336,663
2026-04-01	8.250	8.400	8.250	8.400	8.028	564,874
2026-03-31	8.150	8.250	8.100	8.200	7.837	838,644
2026-03-30	8.100	8.150	8.000	8.100	7.741	396,624
2026-03-27	8.100	8.250	8.050	8.100	7.741	479,741
2026-03-26	8.200	8.200	8.050	8.050	7.693	712,223
2026-03-25	8.050	8.250	8.050	8.250	7.884	801,113
2026-03-24	8.300	8.300	7.900	8.000	7.646	1,937,419
2026-03-23	8.250	8.400	8.200	8.200	7.837	1,045,365
2026-03-20	8.800	8.800	8.250	8.350	7.980	7,254,974
2026-03-19	9.100	9.100	8.800	8.800	8.410	2,866,156
2026-03-18	9.250	9.300	9.150	9.150	8.745	1,606,432
2026-03-17	9.300	9.350	9.250	9.250	8.840	1,290,538
2026-03-16	9.300	9.450	9.100	9.250	8.840	3,001,157
2026-03-13	9.350	9.450	9.200	9.300	8.888	1,354,489
2026-03-12	9.450	9.500	9.200	9.300	8.888	1,799,087
2026-03-11	9.500	9.950	9.350	9.450	9.031	4,012,723
2026-03-10	9.250	9.400	9.250	9.400	8.983	901,330
2026-03-09	9.150	9.250	8.800	9.200	8.792	1,986,937
2026-03-06	9.350	9.450	9.200	9.250	8.840	1,558,164
2026-03-05	9.000	9.300	8.950	9.300	8.888	4,865,242
2026-03-04	8.950	8.950	8.500	8.750	8.362	8,674,304
2026-03-02	9.150	9.200	9.000	9.050	8.649	4,345,260
2026-02-27	9.400	9.400	9.200	9.200	8.792	4,601,008
2026-02-26	9.450	9.450	9.400	9.450	9.031	874,062
2026-02-25	9.450	9.500	9.400	9.450	9.031	1,016,586
2026-02-24	9.350	9.450	9.300	9.450	9.031	1,264,788
2026-02-23	9.350	9.450	9.250	9.350	8.936	2,746,324
2026-02-20	9.500	9.700	9.300	9.350	8.936	10,314,580
2026-02-19	9.500	9.600	9.450	9.500	9.079	3,069,497
2026-02-18	9.400	9.550	9.350	9.450	9.031	2,651,238
2026-02-17	9.400	9.400	9.350	9.400	8.983	1,400,790
2026-02-16	9.400	9.450	9.350	9.350	8.936	1,768,452
2026-02-13	9.350	9.450	9.350	9.450	9.031	2,267,744
2026-02-12	9.300	9.400	9.250	9.400	8.983	2,455,507
2026-02-11	9.100	9.400	9.050	9.300	8.888	6,428,948
2026-02-10	9.100	9.100	9.050	9.100	8.697	1,369,955
2026-02-09	9.050	9.150	9.000	9.100	8.697	2,312,904
2026-02-06	9.050	9.100	9.000	9.050	8.649	1,014,824
2026-02-05	9.000	9.100	9.000	9.100	8.697	1,206,166
2026-02-04	9.050	9.100	9.000	9.000	8.601	1,655,312
2026-02-03	9.050	9.100	8.900	9.000	8.601	1,958,794
2026-02-02	8.950	9.100	8.900	9.050	8.649	3,516,319
2026-01-30	8.900	8.900	8.800	8.850	8.458	1,683,910
2026-01-29	8.900	8.950	8.900	8.900	8.506	568,320
2026-01-28	8.950	8.950	8.850	8.850	8.458	1,518,076
2026-01-27	8.850	9.000	8.850	8.950	8.553	513,542
2026-01-26	8.900	8.900	8.800	8.850	8.458	726,802
2026-01-23	9.000	9.050	8.900	8.900	8.506	924,701
2026-01-22	8.950	9.000	8.900	9.000	8.601	1,583,346

← NewerPage 3 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.