Karmarts Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.700 | 8.900 | 8.600 | 8.900 | 8.069 | 1,349,543 |
| 2025-04-21 | 8.950 | 9.000 | 8.700 | 8.700 | 7.888 | 1,740,171 |
| 2025-04-18 | 8.800 | 8.950 | 8.750 | 8.900 | 8.069 | 2,030,795 |
| 2025-04-17 | 8.850 | 8.900 | 8.700 | 8.700 | 7.888 | 1,369,885 |
| 2025-04-16 | 8.400 | 8.950 | 8.350 | 8.800 | 7.979 | 3,101,207 |
| 2025-04-11 | 8.500 | 8.550 | 8.350 | 8.450 | 7.661 | 2,502,836 |
| 2025-04-10 | 8.500 | 8.800 | 8.450 | 8.550 | 7.752 | 5,708,066 |
| 2025-04-09 | 8.000 | 8.200 | 7.500 | 8.100 | 7.344 | 8,406,222 |
| 2025-04-08 | 8.400 | 8.450 | 8.050 | 8.100 | 7.344 | 4,540,932 |
| 2025-04-04 | 8.850 | 9.000 | 8.550 | 8.700 | 7.888 | 5,321,901 |
| 2025-04-03 | 8.750 | 8.950 | 8.750 | 8.850 | 8.024 | 2,857,781 |
| 2025-04-02 | 8.400 | 9.100 | 8.400 | 8.950 | 8.115 | 8,921,377 |
| 2025-04-01 | 8.350 | 8.450 | 8.350 | 8.350 | 7.571 | 514,418 |
| 2025-03-31 | 8.200 | 8.400 | 8.200 | 8.250 | 7.480 | 3,126,014 |
| 2025-03-28 | 8.550 | 8.600 | 8.400 | 8.400 | 7.616 | 729,201 |
| 2025-03-27 | 8.600 | 8.600 | 8.450 | 8.500 | 7.707 | 1,165,472 |
| 2025-03-26 | 8.500 | 8.600 | 8.450 | 8.600 | 7.797 | 2,041,776 |
| 2025-03-25 | 8.500 | 8.550 | 8.450 | 8.500 | 7.707 | 1,102,089 |
| 2025-03-24 | 8.450 | 8.550 | 8.400 | 8.500 | 7.707 | 1,872,637 |
| 2025-03-21 | 8.550 | 8.650 | 8.400 | 8.400 | 7.616 | 2,423,046 |
| 2025-03-20 | 8.800 | 8.800 | 8.550 | 8.550 | 7.752 | 2,433,601 |
| 2025-03-19 | 8.500 | 8.850 | 8.500 | 8.750 | 7.933 | 4,878,674 |
| 2025-03-18 | 8.550 | 8.600 | 8.400 | 8.500 | 7.707 | 1,740,000 |
| 2025-03-17 | 8.400 | 8.550 | 8.300 | 8.450 | 7.661 | 1,770,348 |
| 2025-03-14 | 8.150 | 8.400 | 8.150 | 8.350 | 7.571 | 2,749,041 |
| 2025-03-13 | 8.250 | 8.400 | 8.150 | 8.150 | 7.389 | 3,097,235 |
| 2025-03-12 | 8.600 | 8.700 | 8.150 | 8.200 | 7.435 | 5,281,275 |
| 2025-03-11 | 8.550 | 8.600 | 8.350 | 8.550 | 7.752 | 5,282,635 |
| 2025-03-10 | 8.750 | 8.850 | 8.550 | 8.550 | 7.752 | 2,880,558 |
| 2025-03-07 | 8.450 | 8.950 | 8.400 | 8.750 | 7.933 | 4,431,244 |
| 2025-03-06 | 8.650 | 8.700 | 8.450 | 8.500 | 7.707 | 4,223,448 |
| 2025-03-05 | 8.400 | 8.700 | 8.300 | 8.650 | 7.843 | 5,211,973 |
| 2025-03-04 | 8.550 | 8.700 | 8.300 | 8.300 | 7.525 | 6,320,146 |
| 2025-03-03 | 9.000 | 9.000 | 8.500 | 8.700 | 7.888 | 6,738,423 |
| 2025-02-28 | 8.850 | 9.100 | 8.700 | 8.900 | 8.069 | 14,615,140 |
| 2025-02-27 | 9.150 | 9.300 | 8.900 | 8.900 | 8.069 | 4,186,649 |
| 2025-02-26 | 8.800 | 9.250 | 8.700 | 9.150 | 8.296 | 6,097,917 |
| 2025-02-25 | 8.700 | 9.200 | 8.600 | 8.900 | 8.069 | 18,322,141 |
| 2025-02-24 | 10.200 | 10.200 | 9.850 | 10.100 | 9.157 | 2,883,150 |
| 2025-02-21 | 10.100 | 10.500 | 10.000 | 10.300 | 9.339 | 2,516,732 |
| 2025-02-20 | 10.300 | 10.400 | 10.000 | 10.200 | 9.248 | 3,068,331 |
| 2025-02-19 | 9.900 | 10.400 | 9.900 | 10.400 | 9.429 | 5,967,683 |
| 2025-02-18 | 10.000 | 10.200 | 9.850 | 9.850 | 8.931 | 6,171,504 |
| 2025-02-17 | 9.150 | 9.950 | 9.000 | 9.950 | 9.021 | 7,651,292 |
| 2025-02-14 | 9.000 | 9.300 | 9.000 | 9.250 | 8.387 | 3,363,483 |
| 2025-02-13 | 8.950 | 9.100 | 8.750 | 8.950 | 8.115 | 3,961,141 |
| 2025-02-11 | 8.600 | 8.950 | 8.400 | 8.900 | 8.069 | 3,076,429 |
| 2025-02-10 | 8.850 | 8.900 | 8.450 | 8.600 | 7.797 | 11,196,410 |
| 2025-02-07 | 8.850 | 9.150 | 8.500 | 9.000 | 8.160 | 8,543,749 |
| 2025-02-06 | 9.550 | 9.600 | 8.800 | 8.800 | 7.979 | 12,686,050 |
| 2025-02-05 | 9.850 | 9.850 | 9.500 | 9.550 | 8.659 | 5,470,742 |
| 2025-02-04 | 9.900 | 10.200 | 9.600 | 9.650 | 8.749 | 3,153,913 |
| 2025-02-03 | 9.300 | 9.850 | 9.250 | 9.850 | 8.931 | 4,685,172 |
| 2025-01-31 | 9.950 | 10.100 | 9.600 | 9.700 | 8.795 | 4,438,469 |
| 2025-01-30 | 10.400 | 10.400 | 9.950 | 9.950 | 9.021 | 4,203,001 |
| 2025-01-29 | 10.300 | 10.600 | 10.300 | 10.400 | 9.429 | 6,675,006 |
| 2025-01-28 | 10.400 | 10.400 | 10.200 | 10.300 | 9.339 | 2,805,146 |
| 2025-01-27 | 10.600 | 10.700 | 10.300 | 10.300 | 9.339 | 2,165,494 |
| 2025-01-24 | 10.800 | 10.800 | 10.500 | 10.600 | 9.611 | 2,126,752 |
| 2025-01-23 | 10.800 | 10.800 | 10.600 | 10.800 | 9.792 | 2,000,128 |
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.