Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.850 | 9.050 | 8.850 | 8.950 | 8.553 | 2,481,012 |
| 2026-01-20 | 8.850 | 9.000 | 8.850 | 8.850 | 8.458 | 1,072,377 |
| 2026-01-19 | 8.900 | 8.900 | 8.800 | 8.850 | 8.458 | 628,804 |
| 2026-01-16 | 8.850 | 8.900 | 8.850 | 8.900 | 8.506 | 551,954 |
| 2026-01-15 | 8.750 | 8.900 | 8.750 | 8.850 | 8.458 | 480,621 |
| 2026-01-14 | 8.700 | 8.800 | 8.700 | 8.700 | 8.314 | 530,664 |
| 2026-01-13 | 8.850 | 8.900 | 8.700 | 8.700 | 8.314 | 2,245,134 |
| 2026-01-12 | 9.050 | 9.050 | 8.850 | 8.850 | 8.458 | 2,904,940 |
| 2026-01-09 | 9.050 | 9.050 | 8.950 | 9.000 | 8.601 | 1,397,969 |
| 2026-01-08 | 9.100 | 9.150 | 9.000 | 9.000 | 8.601 | 1,534,912 |
| 2026-01-07 | 9.000 | 9.250 | 8.950 | 9.100 | 8.697 | 4,095,618 |
| 2026-01-06 | 9.050 | 9.150 | 8.900 | 8.950 | 8.553 | 5,172,171 |
| 2026-01-05 | 9.000 | 9.050 | 8.900 | 9.000 | 8.601 | 2,779,742 |
| 2025-12-30 | 8.950 | 9.050 | 8.900 | 8.950 | 8.553 | 1,573,462 |
| 2025-12-29 | 9.050 | 9.050 | 8.850 | 8.950 | 8.553 | 1,556,435 |
| 2025-12-26 | 8.950 | 9.050 | 8.850 | 9.000 | 8.601 | 1,865,390 |
| 2025-12-25 | 9.000 | 9.050 | 8.850 | 8.950 | 8.553 | 1,843,160 |
| 2025-12-24 | 9.000 | 9.050 | 8.900 | 8.950 | 8.553 | 1,573,582 |
| 2025-12-23 | 8.850 | 9.050 | 8.850 | 9.050 | 8.649 | 4,039,906 |
| 2025-12-22 | 8.800 | 8.850 | 8.750 | 8.800 | 8.410 | 792,464 |
| 2025-12-19 | 8.900 | 8.900 | 8.750 | 8.750 | 8.362 | 1,107,959 |
| 2025-12-18 | 8.750 | 8.850 | 8.750 | 8.850 | 8.458 | 715,857 |
| 2025-12-17 | 8.850 | 8.850 | 8.700 | 8.700 | 8.314 | 652,213 |
| 2025-12-16 | 8.950 | 8.950 | 8.800 | 8.800 | 8.410 | 1,229,198 |
| 2025-12-15 | 8.700 | 9.100 | 8.700 | 8.950 | 8.553 | 3,526,139 |
| 2025-12-12 | 8.750 | 8.900 | 8.650 | 8.750 | 8.362 | 2,035,062 |
| 2025-12-11 | 8.700 | 8.800 | 8.650 | 8.800 | 8.410 | 655,711 |
| 2025-12-09 | 8.550 | 8.700 | 8.500 | 8.700 | 8.314 | 757,323 |
| 2025-12-08 | 8.700 | 8.700 | 8.500 | 8.550 | 8.171 | 1,112,356 |
| 2025-12-04 | 8.850 | 8.850 | 8.650 | 8.750 | 8.362 | 1,144,161 |
| 2025-12-03 | 8.850 | 8.850 | 8.750 | 8.800 | 8.410 | 840,323 |
| 2025-12-02 | 8.800 | 8.900 | 8.800 | 8.800 | 8.410 | 2,121,029 |
| 2025-12-01 | 8.650 | 8.900 | 8.650 | 8.800 | 8.410 | 2,261,413 |
| 2025-11-28 | 8.600 | 8.700 | 8.600 | 8.650 | 8.267 | 830,769 |
| 2025-11-27 | 8.650 | 8.700 | 8.550 | 8.600 | 8.219 | 1,097,131 |
| 2025-11-26 | 8.700 | 8.750 | 8.600 | 8.600 | 8.219 | 1,388,865 |
| 2025-11-25 | 8.800 | 8.850 | 8.600 | 8.700 | 8.209 | 3,270,145 |
| 2025-11-24 | 8.750 | 8.850 | 8.700 | 8.750 | 8.257 | 2,240,310 |
| 2025-11-21 | 8.800 | 9.000 | 8.650 | 8.700 | 8.209 | 4,907,853 |
| 2025-11-20 | 8.250 | 9.100 | 8.000 | 8.950 | 8.445 | 20,601,311 |
| 2025-11-19 | 8.000 | 8.200 | 8.000 | 8.100 | 7.643 | 2,594,877 |
| 2025-11-18 | 8.050 | 8.150 | 8.000 | 8.000 | 7.549 | 3,203,795 |
| 2025-11-17 | 8.000 | 8.050 | 7.950 | 8.050 | 7.596 | 954,183 |
| 2025-11-14 | 8.050 | 8.150 | 7.900 | 8.000 | 7.549 | 1,729,848 |
| 2025-11-13 | 8.250 | 8.250 | 7.900 | 8.000 | 7.549 | 4,231,909 |
| 2025-11-12 | 8.150 | 8.300 | 8.100 | 8.150 | 7.690 | 1,855,381 |
| 2025-11-11 | 8.150 | 8.150 | 8.050 | 8.100 | 7.643 | 298,230 |
| 2025-11-10 | 8.100 | 8.150 | 8.050 | 8.050 | 7.596 | 516,326 |
| 2025-11-07 | 8.200 | 8.200 | 8.050 | 8.050 | 7.596 | 753,611 |
| 2025-11-06 | 8.150 | 8.250 | 8.100 | 8.200 | 7.738 | 371,006 |
| 2025-11-05 | 8.100 | 8.100 | 8.000 | 8.050 | 7.596 | 1,265,890 |
| 2025-11-04 | 8.200 | 8.250 | 8.050 | 8.050 | 7.596 | 1,135,590 |
| 2025-11-03 | 8.200 | 8.300 | 8.150 | 8.150 | 7.690 | 335,399 |
| 2025-10-31 | 8.200 | 8.300 | 8.200 | 8.200 | 7.738 | 523,395 |
| 2025-10-30 | 8.150 | 8.250 | 8.000 | 8.200 | 7.738 | 1,324,283 |
| 2025-10-29 | 8.250 | 8.350 | 8.150 | 8.150 | 7.690 | 1,945,908 |
| 2025-10-28 | 8.250 | 8.350 | 8.250 | 8.250 | 7.785 | 577,344 |
| 2025-10-27 | 8.400 | 8.500 | 8.300 | 8.300 | 7.832 | 1,046,563 |
| 2025-10-24 | 8.650 | 8.650 | 8.350 | 8.400 | 7.926 | 1,429,039 |
| 2025-10-22 | 8.400 | 8.700 | 8.400 | 8.600 | 8.115 | 1,778,885 |
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.