Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.800	10.800	10.500	10.800	9.792	4,843,099
2025-01-21	10.500	10.900	10.500	10.800	9.792	1,822,300
2025-01-20	10.400	10.600	10.300	10.500	9.520	828,443
2025-01-17	10.600	10.600	10.300	10.300	9.339	1,221,166
2025-01-16	10.600	10.700	10.500	10.600	9.611	1,661,642
2025-01-15	10.300	10.600	10.100	10.600	9.611	1,863,223
2025-01-14	10.700	10.700	10.200	10.200	9.248	3,543,237
2025-01-13	10.700	10.700	10.500	10.600	9.611	1,328,536
2025-01-10	10.600	10.900	10.600	10.700	9.701	1,835,852
2025-01-09	11.000	11.200	10.500	10.600	9.611	3,191,701
2025-01-08	11.100	11.200	11.000	11.000	9.973	1,253,356
2025-01-07	10.800	11.400	10.800	11.200	10.155	4,216,001
2025-01-06	10.900	11.000	10.800	10.800	9.792	1,373,553
2025-01-03	10.900	11.200	10.700	10.800	9.792	1,603,335
2025-01-02	11.100	11.100	10.900	10.900	9.883	902,809
2024-12-30	11.100	11.100	10.900	11.000	9.973	759,220
2024-12-27	11.100	11.200	11.000	11.100	10.064	563,405
2024-12-26	11.500	11.500	11.100	11.100	10.064	1,834,310
2024-12-25	11.300	11.500	11.300	11.400	10.336	3,918,940
2024-12-24	10.900	11.300	10.700	11.200	10.155	1,781,449
2024-12-23	10.700	10.900	10.600	10.800	9.792	656,859
2024-12-20	10.700	10.800	10.500	10.500	9.520	2,062,784
2024-12-19	10.700	11.200	10.700	10.800	9.792	2,961,754
2024-12-18	10.900	10.900	10.600	10.600	9.611	2,376,800
2024-12-17	11.200	11.300	10.800	10.800	9.792	2,993,837
2024-12-16	11.500	11.500	11.200	11.200	10.155	2,276,672
2024-12-13	11.500	11.600	11.400	11.400	10.336	1,317,388
2024-12-12	11.600	11.700	11.400	11.500	10.427	2,092,823
2024-12-11	11.400	11.600	11.400	11.500	10.427	1,390,619
2024-12-09	11.600	11.600	11.400	11.400	10.336	518,667
2024-12-06	11.500	11.500	11.400	11.500	10.427	461,151
2024-12-04	11.400	11.500	11.300	11.400	10.336	534,505
2024-12-03	11.300	11.600	11.300	11.400	10.336	584,033
2024-12-02	11.500	11.500	11.300	11.300	10.245	995,245
2024-11-29	11.400	11.700	11.300	11.500	10.427	4,018,933
2024-11-28	11.400	11.800	11.300	11.400	10.336	4,735,376
2024-11-27	11.200	11.400	11.200	11.400	10.336	2,829,644
2024-11-26	11.300	11.700	11.100	11.300	10.155	6,930,574
2024-11-25	11.200	11.600	11.100	11.300	10.155	7,166,375
2024-11-22	10.800	11.200	10.700	11.000	9.885	5,265,196
2024-11-21	10.800	10.800	10.600	10.700	9.616	5,204,996
2024-11-20	10.300	10.900	10.100	10.800	9.705	8,359,198
2024-11-19	10.300	10.500	10.200	10.300	9.256	2,659,592
2024-11-18	10.500	10.700	10.100	10.300	9.256	5,077,845
2024-11-15	11.000	11.200	10.500	10.600	9.526	6,656,351
2024-11-14	11.300	11.400	11.000	11.200	10.065	8,337,792
2024-11-13	9.950	10.900	9.950	10.800	9.705	7,750,276
2024-11-12	10.300	10.300	9.650	9.850	8.852	11,783,100
2024-11-11	10.200	10.500	10.200	10.300	9.256	2,686,574
2024-11-08	10.400	10.700	10.200	10.200	9.166	5,974,941
2024-11-07	10.900	11.100	10.200	10.200	9.166	9,426,695
2024-11-06	11.600	11.600	10.800	10.900	9.795	8,483,927
2024-11-05	11.700	11.700	11.500	11.500	10.334	2,213,414
2024-11-04	11.700	11.800	11.600	11.600	10.424	1,292,026
2024-11-01	11.800	11.900	11.700	11.700	10.514	1,939,129
2024-10-31	11.800	11.900	11.700	11.900	10.694	2,422,295
2024-10-30	11.900	12.000	11.700	11.700	10.514	2,381,275
2024-10-29	11.900	11.900	11.700	11.800	10.604	1,621,576
2024-10-28	12.100	12.100	11.800	11.900	10.694	1,929,224
2024-10-25	12.100	12.100	11.800	12.000	10.784	2,271,620

← NewerPage 8 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.