Karmarts Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.200	12.400	12.000	12.000	10.784	1,748,133
2024-10-22	12.500	12.600	12.200	12.200	10.964	1,836,401
2024-10-21	12.100	12.700	12.100	12.500	11.233	6,105,946
2024-10-18	12.400	12.400	12.000	12.000	10.784	2,940,783
2024-10-17	12.200	12.300	12.100	12.200	10.964	2,436,002
2024-10-16	11.800	12.100	11.800	12.000	10.784	2,879,533
2024-10-15	12.900	13.000	11.800	11.900	10.694	13,501,020
2024-10-11	12.700	13.200	12.600	12.700	11.413	12,275,340
2024-10-10	12.200	12.900	12.200	12.700	11.413	12,286,640
2024-10-09	12.200	12.200	12.000	12.200	10.964	1,455,025
2024-10-08	11.800	12.100	11.800	12.100	10.874	2,180,384
2024-10-07	11.700	11.900	11.600	11.900	10.694	2,454,715
2024-10-04	11.800	12.000	11.600	11.600	10.424	2,240,221
2024-10-03	12.100	12.100	11.700	11.700	10.514	5,385,966
2024-10-02	12.300	12.400	12.100	12.100	10.874	1,498,964
2024-10-01	12.400	12.400	12.200	12.300	11.053	1,597,458
2024-09-30	12.100	12.400	12.100	12.400	11.143	1,801,848
2024-09-27	12.100	12.200	12.000	12.100	10.874	776,907
2024-09-26	12.300	12.300	12.000	12.000	10.784	1,619,166
2024-09-25	12.200	12.400	12.000	12.300	11.053	2,457,956
2024-09-24	12.400	12.400	12.000	12.200	10.964	3,088,685
2024-09-23	12.200	12.400	12.000	12.400	11.143	4,444,844
2024-09-20	11.600	12.200	11.600	12.200	10.964	5,600,506
2024-09-19	11.700	11.800	11.500	11.500	10.334	4,721,843
2024-09-18	11.800	12.000	11.600	11.700	10.514	2,179,229
2024-09-17	12.000	12.000	11.800	11.800	10.604	1,110,318
2024-09-16	11.700	12.000	11.700	11.900	10.694	2,250,028
2024-09-13	11.900	12.000	11.500	11.600	10.424	8,306,003
2024-09-12	12.000	12.200	11.800	11.900	10.694	5,107,309
2024-09-11	12.300	12.500	12.000	12.100	10.874	5,370,126
2024-09-10	12.400	12.500	12.200	12.300	11.053	6,646,241
2024-09-09	12.200	12.300	12.000	12.200	10.964	3,956,042
2024-09-06	12.700	12.700	12.300	12.300	11.053	5,431,742
2024-09-05	12.600	12.800	12.400	12.600	11.323	6,515,151
2024-09-04	12.600	12.600	12.500	12.500	11.233	1,554,928
2024-09-03	12.800	12.800	12.600	12.600	11.323	1,408,705
2024-09-02	13.100	13.200	12.500	12.700	11.413	5,493,638
2024-08-30	12.900	13.400	12.700	13.200	11.862	17,442,619
2024-08-29	12.900	13.100	12.700	12.800	11.503	3,158,633
2024-08-28	12.900	13.100	12.700	13.000	11.682	2,055,192
2024-08-27	12.900	13.100	12.800	12.900	11.503	3,730,522
2024-08-26	12.500	13.100	12.400	12.800	11.414	5,635,866
2024-08-23	12.600	12.700	12.400	12.600	11.235	4,047,447
2024-08-22	12.700	12.900	12.500	12.500	11.146	2,301,076
2024-08-21	12.200	12.900	12.200	12.800	11.414	5,415,011
2024-08-20	12.300	12.400	12.100	12.300	10.968	4,471,190
2024-08-19	12.400	12.700	12.200	12.400	11.057	4,039,307
2024-08-16	12.100	12.600	12.000	12.300	10.968	7,951,258
2024-08-15	12.500	12.500	11.600	11.900	10.611	13,382,420
2024-08-14	13.100	13.200	12.700	13.100	11.681	4,901,192
2024-08-13	12.400	13.100	12.400	13.100	11.681	25,946,439
2024-08-09	12.500	12.500	12.100	12.200	10.879	16,266,220
2024-08-08	12.400	12.800	12.300	12.600	11.235	2,686,155
2024-08-07	11.800	12.700	11.800	12.500	11.146	17,002,961
2024-08-06	12.000	12.100	11.500	11.600	10.344	3,657,374
2024-08-05	11.900	12.100	11.200	11.800	10.522	11,369,070
2024-08-02	12.700	12.800	12.400	12.400	11.057	3,355,525
2024-08-01	12.700	13.000	12.600	12.900	11.503	2,210,891
2024-07-31	12.500	12.800	12.500	12.700	11.324	2,285,101
2024-07-30	12.200	12.600	12.200	12.600	11.235	3,406,465

← NewerPage 9 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.