Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.550 | 8.600 | 8.250 | 8.350 | 7.879 | 1,870,099 |
| 2025-10-20 | 8.650 | 8.800 | 8.500 | 8.500 | 8.021 | 1,277,611 |
| 2025-10-17 | 8.750 | 8.800 | 8.600 | 8.650 | 8.162 | 1,309,322 |
| 2025-10-16 | 8.900 | 8.950 | 8.750 | 8.750 | 8.257 | 3,510,440 |
| 2025-10-15 | 8.600 | 9.200 | 8.550 | 9.200 | 8.681 | 12,227,810 |
| 2025-10-14 | 8.800 | 9.000 | 8.550 | 8.550 | 8.068 | 4,060,289 |
| 2025-10-10 | 8.950 | 8.950 | 8.650 | 8.750 | 8.257 | 3,849,494 |
| 2025-10-09 | 8.550 | 9.000 | 8.550 | 8.850 | 8.351 | 8,244,935 |
| 2025-10-08 | 8.400 | 8.650 | 8.400 | 8.550 | 8.068 | 3,425,422 |
| 2025-10-07 | 8.150 | 8.550 | 8.150 | 8.450 | 7.973 | 3,729,776 |
| 2025-10-06 | 8.250 | 8.250 | 8.100 | 8.100 | 7.643 | 1,245,111 |
| 2025-10-03 | 8.400 | 8.400 | 8.150 | 8.200 | 7.738 | 899,859 |
| 2025-10-02 | 8.150 | 8.400 | 8.150 | 8.350 | 7.879 | 1,470,334 |
| 2025-10-01 | 8.200 | 8.300 | 8.150 | 8.150 | 7.690 | 1,272,051 |
| 2025-09-30 | 8.400 | 8.400 | 8.200 | 8.200 | 7.738 | 1,698,812 |
| 2025-09-29 | 8.550 | 8.600 | 8.300 | 8.350 | 7.879 | 2,061,938 |
| 2025-09-26 | 8.400 | 8.650 | 8.400 | 8.500 | 8.021 | 1,465,595 |
| 2025-09-25 | 8.350 | 8.500 | 8.300 | 8.400 | 7.926 | 1,460,190 |
| 2025-09-24 | 8.350 | 8.500 | 8.250 | 8.350 | 7.879 | 1,795,724 |
| 2025-09-23 | 8.600 | 8.650 | 8.300 | 8.300 | 7.832 | 3,686,697 |
| 2025-09-22 | 8.850 | 8.900 | 8.600 | 8.600 | 8.115 | 2,253,809 |
| 2025-09-19 | 8.700 | 8.900 | 8.550 | 8.800 | 8.304 | 3,348,187 |
| 2025-09-18 | 8.800 | 8.900 | 8.600 | 8.750 | 8.257 | 4,506,708 |
| 2025-09-17 | 8.550 | 8.750 | 8.450 | 8.700 | 8.209 | 9,383,141 |
| 2025-09-16 | 8.350 | 8.400 | 8.250 | 8.300 | 7.832 | 2,814,205 |
| 2025-09-15 | 8.150 | 8.350 | 8.100 | 8.350 | 7.879 | 2,560,378 |
| 2025-09-12 | 8.150 | 8.250 | 8.050 | 8.100 | 7.643 | 2,149,947 |
| 2025-09-11 | 8.150 | 8.400 | 8.100 | 8.100 | 7.643 | 2,742,865 |
| 2025-09-10 | 8.350 | 8.350 | 8.150 | 8.150 | 7.690 | 1,764,178 |
| 2025-09-09 | 8.150 | 8.400 | 8.100 | 8.300 | 7.832 | 7,406,191 |
| 2025-09-08 | 7.850 | 8.100 | 7.800 | 8.050 | 7.596 | 4,017,647 |
| 2025-09-05 | 7.750 | 7.900 | 7.750 | 7.800 | 7.360 | 1,167,131 |
| 2025-09-04 | 7.750 | 7.950 | 7.700 | 7.700 | 7.266 | 1,863,018 |
| 2025-09-03 | 7.900 | 7.900 | 7.700 | 7.750 | 7.313 | 2,556,759 |
| 2025-09-02 | 7.750 | 7.900 | 7.700 | 7.850 | 7.407 | 1,833,538 |
| 2025-09-01 | 7.700 | 7.750 | 7.650 | 7.750 | 7.313 | 837,180 |
| 2025-08-29 | 7.800 | 7.800 | 7.700 | 7.700 | 7.266 | 646,905 |
| 2025-08-28 | 7.750 | 7.800 | 7.700 | 7.750 | 7.313 | 555,801 |
| 2025-08-27 | 7.800 | 7.850 | 7.700 | 7.700 | 7.266 | 1,550,011 |
| 2025-08-26 | 7.850 | 7.850 | 7.750 | 7.850 | 7.304 | 1,103,260 |
| 2025-08-25 | 7.850 | 7.900 | 7.800 | 7.850 | 7.304 | 409,772 |
| 2025-08-22 | 7.750 | 7.850 | 7.700 | 7.800 | 7.257 | 600,304 |
| 2025-08-21 | 7.900 | 7.900 | 7.750 | 7.800 | 7.257 | 2,130,954 |
| 2025-08-20 | 7.750 | 7.900 | 7.700 | 7.850 | 7.304 | 2,867,215 |
| 2025-08-19 | 7.750 | 7.950 | 7.650 | 7.700 | 7.164 | 3,290,186 |
| 2025-08-18 | 7.850 | 7.900 | 7.750 | 7.900 | 7.350 | 2,525,637 |
| 2025-08-15 | 7.900 | 8.100 | 7.700 | 7.900 | 7.350 | 4,985,246 |
| 2025-08-14 | 7.950 | 8.100 | 7.800 | 7.900 | 7.350 | 13,424,390 |
| 2025-08-13 | 8.700 | 8.700 | 8.400 | 8.500 | 7.908 | 2,481,694 |
| 2025-08-08 | 8.650 | 8.800 | 8.550 | 8.750 | 8.141 | 1,214,879 |
| 2025-08-07 | 8.850 | 9.000 | 8.550 | 8.700 | 8.094 | 3,450,541 |
| 2025-08-06 | 8.600 | 8.800 | 8.550 | 8.800 | 8.187 | 2,180,728 |
| 2025-08-05 | 8.450 | 8.600 | 8.350 | 8.600 | 8.001 | 1,936,354 |
| 2025-08-04 | 8.200 | 8.400 | 8.150 | 8.400 | 7.815 | 1,152,941 |
| 2025-08-01 | 8.600 | 8.600 | 8.150 | 8.150 | 7.583 | 1,447,524 |
| 2025-07-31 | 8.550 | 8.650 | 8.400 | 8.500 | 7.908 | 1,465,868 |
| 2025-07-30 | 8.350 | 8.550 | 8.350 | 8.550 | 7.955 | 1,682,295 |
| 2025-07-29 | 8.300 | 8.350 | 8.050 | 8.350 | 7.769 | 1,614,100 |
| 2025-07-25 | 8.300 | 8.400 | 8.300 | 8.300 | 7.722 | 500,557 |
| 2025-07-24 | 8.400 | 8.450 | 8.250 | 8.350 | 7.769 | 1,898,786 |
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.