Karmarts Public Company Limited historical data

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

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

← NewerPage 4 of 21 · 1,216 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.