Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.250 | 8.450 | 8.250 | 8.400 | 7.815 | 1,542,673 |
| 2025-07-22 | 8.500 | 8.550 | 8.200 | 8.200 | 7.629 | 1,115,347 |
| 2025-07-21 | 8.550 | 8.600 | 8.400 | 8.500 | 7.908 | 779,910 |
| 2025-07-18 | 8.450 | 8.550 | 8.350 | 8.550 | 7.955 | 1,912,315 |
| 2025-07-17 | 8.200 | 8.450 | 8.200 | 8.400 | 7.815 | 3,173,265 |
| 2025-07-16 | 8.250 | 8.300 | 8.100 | 8.100 | 7.536 | 1,438,136 |
| 2025-07-15 | 8.100 | 8.400 | 8.050 | 8.250 | 7.676 | 2,938,698 |
| 2025-07-14 | 7.900 | 8.150 | 7.850 | 8.050 | 7.490 | 1,936,797 |
| 2025-07-11 | 7.850 | 8.000 | 7.800 | 7.900 | 7.350 | 1,239,690 |
| 2025-07-09 | 8.000 | 8.000 | 7.800 | 7.800 | 7.257 | 1,590,145 |
| 2025-07-08 | 8.000 | 8.100 | 7.900 | 8.000 | 7.443 | 1,062,925 |
| 2025-07-07 | 7.900 | 8.200 | 7.900 | 8.150 | 7.583 | 2,858,562 |
| 2025-07-04 | 8.100 | 8.150 | 7.900 | 7.950 | 7.397 | 1,641,819 |
| 2025-07-03 | 7.750 | 8.150 | 7.750 | 8.100 | 7.536 | 3,009,968 |
| 2025-07-02 | 7.500 | 7.850 | 7.500 | 7.750 | 7.210 | 1,579,314 |
| 2025-07-01 | 7.500 | 7.600 | 7.350 | 7.500 | 6.978 | 1,483,320 |
| 2025-06-30 | 7.450 | 7.600 | 7.350 | 7.500 | 6.978 | 647,300 |
| 2025-06-27 | 7.600 | 7.600 | 7.250 | 7.350 | 6.838 | 1,865,655 |
| 2025-06-26 | 7.350 | 7.700 | 7.350 | 7.650 | 7.117 | 2,716,536 |
| 2025-06-25 | 7.050 | 7.400 | 6.900 | 7.350 | 6.838 | 3,420,580 |
| 2025-06-24 | 7.000 | 7.150 | 6.900 | 7.000 | 6.513 | 2,820,889 |
| 2025-06-23 | 6.700 | 7.000 | 6.600 | 7.000 | 6.513 | 2,409,480 |
| 2025-06-20 | 7.150 | 7.250 | 6.850 | 6.850 | 6.373 | 2,522,279 |
| 2025-06-19 | 6.850 | 7.200 | 6.650 | 7.150 | 6.652 | 7,230,269 |
| 2025-06-18 | 7.350 | 7.400 | 6.950 | 7.000 | 6.513 | 3,170,154 |
| 2025-06-17 | 7.350 | 7.450 | 7.300 | 7.300 | 6.792 | 1,195,806 |
| 2025-06-16 | 7.300 | 7.350 | 7.200 | 7.250 | 6.745 | 1,814,015 |
| 2025-06-13 | 7.450 | 7.450 | 7.300 | 7.400 | 6.885 | 2,324,481 |
| 2025-06-12 | 7.700 | 7.750 | 7.400 | 7.400 | 6.885 | 4,898,078 |
| 2025-06-11 | 8.150 | 8.250 | 7.600 | 7.700 | 7.164 | 9,952,851 |
| 2025-06-10 | 7.900 | 8.050 | 7.850 | 7.850 | 7.304 | 2,247,289 |
| 2025-06-09 | 7.500 | 7.850 | 7.400 | 7.850 | 7.304 | 4,180,750 |
| 2025-06-06 | 7.350 | 7.450 | 7.300 | 7.400 | 6.885 | 722,473 |
| 2025-06-05 | 7.350 | 7.400 | 7.200 | 7.350 | 6.838 | 1,776,928 |
| 2025-06-04 | 7.350 | 7.400 | 7.300 | 7.350 | 6.838 | 1,134,487 |
| 2025-05-30 | 7.350 | 7.350 | 7.200 | 7.300 | 6.792 | 1,518,094 |
| 2025-05-29 | 7.550 | 7.750 | 7.250 | 7.300 | 6.792 | 3,789,633 |
| 2025-05-28 | 7.450 | 7.650 | 7.450 | 7.500 | 6.978 | 2,097,559 |
| 2025-05-27 | 7.500 | 7.550 | 7.350 | 7.400 | 6.885 | 2,581,414 |
| 2025-05-26 | 7.800 | 7.800 | 7.550 | 7.600 | 6.969 | 1,934,765 |
| 2025-05-23 | 7.700 | 7.900 | 7.550 | 7.750 | 7.106 | 3,275,307 |
| 2025-05-22 | 7.850 | 7.950 | 7.700 | 7.700 | 7.060 | 2,259,148 |
| 2025-05-21 | 8.250 | 8.250 | 7.800 | 7.800 | 7.152 | 6,715,082 |
| 2025-05-20 | 8.350 | 8.600 | 8.150 | 8.250 | 7.565 | 3,622,492 |
| 2025-05-19 | 8.500 | 8.500 | 8.250 | 8.350 | 7.656 | 2,635,695 |
| 2025-05-16 | 8.750 | 8.750 | 8.400 | 8.500 | 7.794 | 3,619,714 |
| 2025-05-15 | 8.650 | 8.800 | 8.650 | 8.650 | 7.931 | 1,620,320 |
| 2025-05-14 | 8.950 | 9.050 | 8.500 | 8.600 | 7.885 | 9,980,524 |
| 2025-05-13 | 9.350 | 9.500 | 9.100 | 9.100 | 8.344 | 3,008,530 |
| 2025-05-09 | 9.550 | 9.600 | 9.250 | 9.250 | 8.481 | 1,821,895 |
| 2025-05-08 | 9.800 | 9.800 | 9.400 | 9.450 | 8.665 | 2,407,120 |
| 2025-05-07 | 9.400 | 9.850 | 9.400 | 9.850 | 8.931 | 7,065,765 |
| 2025-05-06 | 9.450 | 9.550 | 9.300 | 9.300 | 8.432 | 2,009,799 |
| 2025-05-02 | 9.550 | 9.700 | 9.450 | 9.450 | 8.568 | 2,898,781 |
| 2025-04-30 | 9.500 | 9.600 | 9.450 | 9.500 | 8.613 | 1,658,007 |
| 2025-04-29 | 9.500 | 9.600 | 9.450 | 9.500 | 8.613 | 2,000,774 |
| 2025-04-28 | 9.600 | 9.700 | 9.450 | 9.550 | 8.659 | 4,161,972 |
| 2025-04-25 | 9.200 | 9.550 | 9.200 | 9.500 | 8.613 | 2,813,357 |
| 2025-04-24 | 9.200 | 9.450 | 9.150 | 9.250 | 8.387 | 2,366,724 |
| 2025-04-23 | 8.900 | 9.300 | 8.900 | 9.250 | 8.387 | 2,826,483 |
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.