Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Karmarts Public Company Limited (KAMART.BK)

Compare
8.35
+0.20
+(2.45%)
At close: March 14 at 4:38:16 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20258.158.408.158.358.352,748,800
Mar 13, 20258.258.408.158.158.153,097,000
Mar 12, 20258.608.708.158.208.205,280,900
Mar 11, 20258.558.608.358.558.554,929,900
Mar 10, 20258.758.858.558.558.552,880,400
Mar 7, 20258.458.958.408.758.754,431,100
Mar 6, 20258.658.708.458.508.504,222,900
Mar 5, 20258.408.708.308.658.655,211,600
Mar 4, 20258.558.708.308.308.306,281,300
Mar 3, 20259.009.008.508.708.706,470,500
Feb 28, 20258.859.108.708.908.9014,372,500
Feb 27, 20259.159.308.908.908.903,911,900
Feb 26, 20258.809.258.709.159.156,020,700
Feb 25, 20258.709.158.608.908.9017,691,100
Feb 24, 202510.2010.209.8510.1010.102,883,000
Feb 21, 202510.1010.5010.0010.3010.302,405,700
Feb 20, 202510.3010.4010.0010.2010.203,068,100
Feb 19, 20259.9010.409.9010.4010.405,956,100
Feb 18, 202510.0010.209.859.859.855,849,400
Feb 17, 20259.159.959.059.959.957,304,900
Feb 14, 20259.009.309.009.259.253,363,300
Feb 13, 20258.959.108.758.958.953,960,900
Feb 11, 20258.608.958.408.908.903,076,300
Feb 10, 20258.858.908.458.608.6011,196,200
Feb 7, 20258.859.158.509.009.008,303,800
Feb 6, 20259.559.608.808.808.8012,685,400
Feb 5, 20259.859.859.509.559.555,280,100
Feb 4, 20259.9010.209.609.659.653,153,500
Feb 3, 20259.309.859.259.859.854,477,800
Jan 31, 20259.9510.109.609.709.704,438,000
Jan 30, 202510.4010.409.959.959.954,202,900
Jan 29, 202510.3010.6010.3010.4010.406,674,800
Jan 28, 202510.4010.4010.2010.3010.302,805,000
Jan 27, 202510.6010.7010.3010.3010.302,165,300
Jan 24, 202510.8010.8010.5010.6010.602,126,600
Jan 23, 202510.8010.8010.6010.8010.802,000,100
Jan 22, 202510.8010.8010.5010.8010.804,842,900
Jan 21, 202510.5010.9010.5010.8010.801,822,200
Jan 20, 202510.4010.6010.3010.5010.50828,300
Jan 17, 202510.6010.6010.3010.3010.301,220,900
Jan 16, 202510.6010.7010.5010.6010.601,661,400
Jan 15, 202510.3010.6010.1010.6010.601,863,100
Jan 14, 202510.7010.7010.2010.2010.203,541,600
Jan 13, 202510.7010.7010.5010.6010.601,328,100
Jan 10, 202510.6010.9010.6010.7010.701,835,700
Jan 9, 202511.0011.2010.5010.6010.603,191,500
Jan 8, 202511.1011.2011.0011.0011.001,253,300
Jan 7, 202510.8011.4010.8011.2011.204,215,800
Jan 6, 202510.9011.0010.8010.8010.801,373,200
Jan 3, 202510.9011.2010.7010.8010.801,603,200
Jan 2, 202511.1011.1010.9010.9010.90902,600
Dec 30, 202411.1011.1010.9011.0011.00759,100
Dec 27, 202411.1011.2011.0011.1011.10563,400
Dec 26, 202411.5011.5011.1011.1011.101,834,300
Dec 25, 202411.3011.5011.3011.4011.403,918,800
Dec 24, 202410.9011.3010.7011.2011.201,781,200
Dec 23, 202410.7010.9010.6010.8010.80656,700
Dec 20, 202410.7010.8010.5010.5010.502,062,600
Dec 19, 202410.7011.2010.7010.8010.802,961,700
Dec 18, 202410.9010.9010.6010.6010.602,376,600
Dec 17, 202411.2011.3010.8010.8010.802,993,600
Dec 16, 202411.5011.5011.2011.2011.202,276,600
Dec 13, 202411.5011.6011.4011.4011.401,317,200
Dec 12, 202411.6011.7011.4011.5011.502,092,600
Dec 11, 202411.4011.6011.4011.5011.501,390,100
Dec 9, 202411.6011.6011.4011.4011.40518,500
Dec 6, 202411.5011.5011.4011.5011.50461,000
Dec 4, 202411.4011.5011.3011.4011.40534,500
Dec 3, 202411.3011.6011.3011.4011.40578,200
Dec 2, 202411.5011.5011.3011.3011.30990,800
Nov 29, 202411.4011.7011.3011.5011.504,018,600
Nov 28, 202411.4011.8011.3011.4011.404,735,300
Nov 27, 2024 0.10 Dividend
Nov 27, 202411.2011.4011.2011.4011.402,671,500
Nov 26, 202411.3011.7011.1011.3011.206,930,000
Nov 25, 202411.2011.6011.1011.3011.207,165,800
Nov 22, 202410.8011.2010.7011.0010.905,263,700
Nov 21, 202410.8010.8010.6010.7010.615,093,100
Nov 20, 202410.3010.9010.1010.8010.708,358,900
Nov 19, 202410.3010.5010.2010.3010.212,659,500
Nov 18, 202410.5010.7010.1010.3010.214,598,300
Nov 15, 202411.0011.2010.5010.6010.516,556,500
Nov 14, 202411.3011.4011.0011.2011.108,236,200
Nov 13, 20249.9510.909.9510.8010.707,374,700
Nov 12, 202410.3010.309.659.859.7611,439,700
Nov 11, 202410.2010.5010.2010.3010.212,669,800
Nov 8, 202410.4010.7010.2010.2010.115,927,900
Nov 7, 202410.9011.1010.2010.2010.119,425,800
Nov 6, 202411.6011.6010.8010.9010.808,483,100
Nov 5, 202411.7011.7011.5011.5011.402,213,200
Nov 4, 202411.7011.8011.6011.6011.501,292,000
Nov 1, 202411.8011.9011.7011.7011.601,938,900
Oct 31, 202411.8011.9011.7011.9011.792,422,200
Oct 30, 202411.9012.0011.7011.7011.602,381,000
Oct 29, 202411.9011.9011.7011.8011.701,572,500
Oct 28, 202412.1012.1011.8011.9011.791,929,100
Oct 25, 202412.0012.0012.0012.0011.89-
Oct 24, 202412.2012.4012.0012.0011.891,747,200
Oct 22, 202412.5012.5012.5012.5012.39-
Oct 21, 202412.1012.7012.1012.5012.396,105,200
Oct 18, 202412.4012.4012.0012.0011.892,937,300
Oct 17, 202412.2012.3012.1012.2012.092,384,900
Oct 16, 202411.9011.9011.9011.9011.79-
Oct 15, 202412.9013.0011.8011.9011.7912,924,000
Oct 11, 202412.7013.2012.6012.7012.5912,274,600
Oct 10, 202412.2012.9012.2012.7012.5912,286,100
Oct 9, 202412.2012.2012.0012.2012.091,453,800
Oct 8, 202411.8012.1011.8012.1011.992,104,500
Oct 7, 202411.7011.9011.6011.9011.792,449,100
Oct 4, 202411.7011.7011.7011.7011.60-
Oct 3, 202412.1012.1011.7011.7011.605,383,500
Oct 2, 202412.3012.4012.1012.1011.991,492,200
Oct 1, 202412.4012.4012.2012.3012.191,597,300
Sep 30, 202412.1012.4012.1012.4012.291,799,500
Sep 27, 202412.0012.0012.0012.0011.89-
Sep 26, 202412.3012.3012.0012.0011.891,618,500
Sep 25, 202412.2012.4012.0012.3012.192,405,700
Sep 24, 202412.4012.4012.0012.2012.093,088,400
Sep 23, 202412.2012.4012.0012.4012.294,430,300
Sep 20, 202411.6011.6011.6011.6011.50-
Sep 19, 202411.6011.6011.6011.6011.50-
Sep 18, 202411.6011.6011.6011.6011.50-
Sep 17, 202411.6011.6011.6011.6011.50-
Sep 16, 202411.6011.6011.6011.6011.50-
Sep 13, 202411.9012.0011.5011.6011.508,215,600
Sep 12, 202412.0012.2011.8011.9011.795,081,200
Sep 11, 202412.3012.5012.0012.1011.995,369,700
Sep 10, 202412.4012.5012.2012.3012.196,646,000
Sep 9, 202412.3012.3012.3012.3012.19-
Sep 6, 202412.7012.7012.3012.3012.195,176,300
Sep 5, 202412.6012.8012.4012.6012.496,514,800
Sep 4, 202413.2013.2013.2013.2013.08-
Sep 3, 202413.2013.2013.2013.2013.08-
Sep 2, 202413.2013.2013.2013.2013.08-
Aug 30, 202412.9013.4012.7013.2013.0817,442,200
Aug 29, 202412.9013.1012.7012.8012.693,158,500
Aug 28, 2024 0.10 Dividend
Aug 28, 202412.9013.1012.7013.0012.882,019,900
Aug 27, 202412.9013.1012.8012.9012.693,664,900
Aug 26, 202412.5013.1012.4012.8012.595,388,100
Aug 23, 202412.6012.7012.4012.6012.394,047,100
Aug 22, 202412.8012.8012.8012.8012.59-
Aug 21, 202412.2012.9012.2012.8012.595,414,600
Aug 20, 202412.3012.4012.1012.3012.104,470,700
Aug 19, 202412.3012.3012.3012.3012.10-
Aug 16, 202412.1012.6012.0012.3012.107,950,900
Aug 15, 202412.5012.5011.6011.9011.7013,381,300
Aug 14, 202413.1013.2012.7013.1012.884,900,800
Aug 13, 202412.4013.1012.4013.1012.8825,945,600
Aug 9, 202412.5012.5012.1012.2012.0016,266,000
Aug 8, 202412.5012.5012.5012.5012.29-
Aug 7, 202411.8012.7011.8012.5012.2916,862,721
Aug 6, 202412.0012.1011.5011.6011.413,657,100
Aug 5, 202411.9012.1011.2011.8011.6011,368,100
Aug 2, 202412.9012.9012.9012.9012.69-
Aug 1, 202412.7013.0012.6012.9012.692,210,600
Jul 31, 202412.5012.8012.5012.7012.492,284,800
Jul 30, 202412.3012.3012.3012.3012.10-
Jul 26, 202412.0012.3011.9012.3012.105,515,200
Jul 25, 202412.4012.5011.6011.8011.6010,343,000
Jul 24, 202412.4012.8012.3012.6012.394,659,900
Jul 23, 202413.1013.1012.4012.4012.197,616,500
Jul 19, 202412.8013.1012.7013.0012.793,821,900
Jul 18, 202412.7012.9012.6012.8012.593,102,700
Jul 17, 202413.0013.0013.0013.0012.79-
Jul 16, 202413.3013.6012.9013.0012.794,165,700
Jul 15, 202413.4013.4013.4013.4013.18-
Jul 12, 202413.4013.4013.4013.4013.18-
Jul 11, 202413.5013.5013.2013.4013.181,921,500
Jul 10, 202413.4013.6013.3013.5013.281,627,900
Jul 9, 202413.5013.5013.5013.5013.28-
Jul 8, 202413.4013.6013.3013.5013.283,468,000
Jul 5, 202412.8013.4012.8013.3013.087,120,800
Jul 4, 202413.2013.5012.3012.5012.2912,552,900
Jul 3, 202413.3013.4012.8013.1012.883,639,400
Jul 2, 202413.1013.4013.0013.2012.981,950,600
Jul 1, 202413.5013.6013.1013.1012.883,418,500
Jun 28, 202413.9014.0013.5013.5013.283,803,200
Jun 27, 202414.1014.1013.7013.8013.572,784,700
Jun 26, 202413.8013.8013.8013.8013.57-
Jun 25, 202413.8013.8013.8013.8013.57-
Jun 24, 202413.8013.8013.8013.8013.57-
Jun 21, 202413.5013.9013.5013.8013.574,788,400
Jun 20, 202413.5013.7013.3013.5013.283,365,700
Jun 19, 202413.5013.5013.5013.5013.28-
Jun 18, 202413.5013.5013.5013.5013.28-
Jun 17, 202413.5013.5013.5013.5013.28-
Jun 14, 202413.5013.8013.3013.5013.283,923,500
Jun 13, 202413.2013.8013.2013.5013.284,537,300
Jun 12, 202413.4013.4013.0013.2012.983,213,700
Jun 11, 202413.4013.7013.2013.5013.282,900,900
Jun 10, 202413.6013.8013.5013.5013.282,309,100
Jun 7, 202413.6013.6013.6013.6013.38-
Jun 6, 202413.9014.1013.6013.6013.382,927,600
Jun 5, 202413.6014.0013.6013.9013.673,072,600
Jun 4, 202414.0014.0013.4013.5013.286,959,600
May 31, 202414.8014.8014.8014.8014.56-
May 30, 202414.8014.8014.8014.8014.56-
May 29, 202414.7015.0014.7014.8014.561,156,600
May 28, 202415.0015.0014.6014.7014.462,176,300
May 27, 2024 0.10 Dividend
May 27, 202414.5015.1014.4015.0014.753,760,900
May 24, 202414.5014.5014.5014.5014.16-
May 23, 202414.4014.6014.3014.5014.161,918,100
May 21, 202414.6014.7014.2014.3013.973,561,700
May 20, 202414.8014.8014.8014.8014.45-
May 17, 202414.9015.1014.8014.8014.454,018,000
May 16, 202414.8014.8014.8014.8014.45-
May 15, 202414.8014.8014.8014.8014.45-
May 14, 202415.5015.6014.5014.8014.4511,841,900
May 13, 202415.2015.4014.9015.3014.944,082,600
May 10, 2024 0.11 Dividend
May 10, 202414.3015.3014.1015.3014.9414,890,800
May 10, 2024 7:6 Stock Splits
May 9, 202413.6314.0613.4613.9713.547,418,950
May 8, 202413.8913.9713.4613.6313.215,532,800
May 7, 202413.8013.8013.8013.8013.37-
May 3, 202413.8013.9713.5413.8013.374,376,633
May 2, 202413.7114.0613.6313.7113.297,542,033
Apr 30, 202413.6313.8913.6313.7113.295,822,250
Apr 29, 202413.4614.0613.3713.6313.2121,109,433
Apr 26, 202412.9413.3712.8613.3712.9613,210,983
Apr 25, 202412.4313.1112.4313.0312.627,367,850
Apr 24, 202412.3412.3412.3412.3411.96-
Apr 23, 202412.1712.4312.0012.3411.964,451,650
Apr 22, 202411.9112.1711.9112.0911.713,700,550
Apr 19, 202412.5112.5112.5112.5112.13-
Apr 18, 202412.5112.5112.5112.5112.13-
Apr 17, 202412.5112.5112.5112.5112.13-
Apr 11, 202412.3412.7712.2612.5112.137,042,350
Apr 10, 202412.0012.4311.5712.3411.9620,280,866
Apr 9, 202411.7411.7411.7411.7411.38-
Apr 5, 202411.8312.0911.6611.7411.388,137,500
Apr 4, 202411.5711.5711.5711.5711.21-
Apr 3, 202411.9112.1711.4911.5711.2119,939,850
Apr 2, 202412.6912.7711.9112.0011.6318,270,116
Apr 1, 202412.9413.0312.6012.6912.2910,804,150
Mar 29, 202412.9413.3712.8612.9412.547,598,733
Mar 28, 202413.6313.6313.6313.6313.21-
Mar 27, 202413.7114.4913.3713.6313.2148,122,200
Mar 26, 202412.1712.1712.1712.1711.79-
Mar 25, 202412.1712.3412.0912.1711.793,963,633
Mar 22, 202412.2612.2612.2612.2611.88-
Mar 21, 202412.0012.4311.9112.2611.889,730,700
Mar 20, 202412.5112.5112.5112.5112.13-
Mar 19, 202412.8612.9412.5112.5112.1310,909,616
Mar 18, 202412.4313.0312.4313.0312.628,508,850
Mar 15, 202412.3412.3412.3412.3411.96-
Mar 14, 202412.0012.6012.0012.3411.967,596,166

Related Tickers

4922.T KOSÉ Corporation
6,812.00
+5.78%
 
KISS.BK Rojukiss International Public Company Limited
4.0000
0.00%
 
8113.T Unicharm Corporation
1,221.00
+2.26%
 
CHD Church & Dwight Co., Inc.
109.10
-0.60%
 
RAY Raytech Holding Limited
1.2200
-12.86%
 
EL The Estée Lauder Companies Inc.
66.52
+2.56%
 
ELF e.l.f. Beauty, Inc.
68.18
+8.27%
 
HIMS Hims & Hers Health, Inc.
33.14
+5.07%