Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,167.42 -12.26 (-0.15%) Bitcoin USD
60,818.96 -821.08 (-1.33%) CMC Crypto 200
1,268.57 -15.26 (-1.19%)
Karmarts Public Company Limited (KAMART.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.90 | 14.00 | 13.50 | 13.50 | 13.50 | 3,803,699 |
| 27 Jun 2024 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | 2,784,700 |
| 26 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 25 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 24 Jun 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 21 Jun 2024 | 13.50 | 13.90 | 13.50 | 13.80 | 13.80 | 4,788,400 |
| 20 Jun 2024 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 3,365,700 |
| 19 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 18 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 17 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 Jun 2024 | 13.50 | 13.80 | 13.30 | 13.50 | 13.50 | 3,923,500 |
| 13 Jun 2024 | 13.20 | 13.80 | 13.20 | 13.50 | 13.50 | 4,537,300 |
| 12 Jun 2024 | 13.40 | 13.40 | 13.00 | 13.20 | 13.20 | 3,213,700 |
| 11 Jun 2024 | 13.40 | 13.70 | 13.20 | 13.50 | 13.50 | 2,900,900 |
| 10 Jun 2024 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | 2,309,100 |
| 07 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 Jun 2024 | 13.90 | 14.10 | 13.60 | 13.60 | 13.60 | 2,927,600 |
| 05 Jun 2024 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 3,072,600 |
| 04 Jun 2024 | 14.00 | 14.00 | 13.40 | 13.50 | 13.50 | 6,959,600 |
| 31 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 29 May 2024 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | 1,156,600 |
| 28 May 2024 | 15.00 | 15.00 | 14.60 | 14.70 | 14.70 | 2,176,300 |
| 27 May 2024 | 14.50 | 15.10 | 14.40 | 15.00 | 15.00 | 3,760,900 |
| 27 May 2024 | 0.1 Dividend | |||||
| 24 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | - |
| 23 May 2024 | 14.40 | 14.60 | 14.30 | 14.50 | 14.40 | 1,918,100 |
| 21 May 2024 | 14.60 | 14.70 | 14.20 | 14.30 | 14.20 | 3,561,700 |
| 20 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | - |
| 17 May 2024 | 14.90 | 15.10 | 14.80 | 14.80 | 14.70 | 4,018,000 |
| 16 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | - |
| 15 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | - |
| 14 May 2024 | 15.50 | 15.60 | 14.50 | 14.80 | 14.70 | 11,841,900 |
| 13 May 2024 | 15.20 | 15.40 | 14.90 | 15.30 | 15.19 | 4,082,600 |
| 10 May 2024 | 14.30 | 15.30 | 14.10 | 15.30 | 15.19 | 14,890,800 |
| 10 May 2024 | 0.11 Dividend | |||||
| 10 May 2024 | 7:6 Stock split | |||||
| 09 May 2024 | 13.63 | 14.06 | 13.46 | 13.97 | 13.77 | 7,418,950 |
| 08 May 2024 | 13.89 | 13.97 | 13.46 | 13.63 | 13.43 | 5,532,800 |
| 07 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | - |
| 03 May 2024 | 13.80 | 13.97 | 13.54 | 13.80 | 13.60 | 4,376,633 |
| 02 May 2024 | 13.71 | 14.06 | 13.63 | 13.71 | 13.51 | 7,542,033 |
| 30 Apr 2024 | 13.63 | 13.89 | 13.63 | 13.71 | 13.51 | 5,822,250 |
| 29 Apr 2024 | 13.46 | 14.06 | 13.37 | 13.63 | 13.43 | 21,109,433 |
| 26 Apr 2024 | 12.94 | 13.37 | 12.86 | 13.37 | 13.17 | 13,210,983 |
| 25 Apr 2024 | 12.43 | 13.11 | 12.43 | 13.03 | 12.84 | 7,367,850 |
| 24 Apr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.16 | - |
| 23 Apr 2024 | 12.17 | 12.43 | 12.00 | 12.34 | 12.16 | 4,451,650 |
| 22 Apr 2024 | 11.91 | 12.17 | 11.91 | 12.09 | 11.91 | 3,700,550 |
| 19 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | - |
| 18 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | - |
| 17 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | - |
| 11 Apr 2024 | 12.34 | 12.77 | 12.26 | 12.51 | 12.33 | 7,042,350 |
| 10 Apr 2024 | 12.00 | 12.43 | 11.57 | 12.34 | 12.16 | 20,280,866 |
| 09 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.57 | - |
| 05 Apr 2024 | 11.83 | 12.09 | 11.66 | 11.74 | 11.57 | 8,137,500 |
| 04 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.40 | - |
| 03 Apr 2024 | 11.91 | 12.17 | 11.49 | 11.57 | 11.40 | 19,939,850 |
| 02 Apr 2024 | 12.69 | 12.77 | 11.91 | 12.00 | 11.82 | 18,270,116 |
| 01 Apr 2024 | 12.94 | 13.03 | 12.60 | 12.69 | 12.50 | 10,804,150 |
| 29 Mar 2024 | 12.94 | 13.37 | 12.86 | 12.94 | 12.75 | 7,598,733 |
| 28 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | - |
| 27 Mar 2024 | 13.71 | 14.49 | 13.37 | 13.63 | 13.43 | 48,122,200 |
| 26 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.99 | - |
| 25 Mar 2024 | 12.17 | 12.34 | 12.09 | 12.17 | 11.99 | 3,963,633 |
| 22 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.08 | - |
| 21 Mar 2024 | 12.00 | 12.43 | 11.91 | 12.26 | 12.08 | 9,730,700 |
| 20 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | - |
| 19 Mar 2024 | 12.86 | 12.94 | 12.51 | 12.51 | 12.33 | 10,909,616 |
| 18 Mar 2024 | 12.43 | 13.03 | 12.43 | 13.03 | 12.84 | 8,508,850 |
| 15 Mar 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.16 | - |
| 14 Mar 2024 | 12.00 | 12.60 | 12.00 | 12.34 | 12.16 | 7,596,166 |
| 13 Mar 2024 | 12.09 | 12.26 | 12.00 | 12.09 | 11.91 | 3,826,083 |
| 12 Mar 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.65 | - |
| 11 Mar 2024 | 11.83 | 12.09 | 11.83 | 11.83 | 11.65 | 5,657,633 |
| 08 Mar 2024 | 11.91 | 12.09 | 11.83 | 11.91 | 11.74 | 5,970,766 |
| 07 Mar 2024 | 11.57 | 12.17 | 11.57 | 11.91 | 11.74 | 17,839,966 |
| 06 Mar 2024 | 11.23 | 11.83 | 11.23 | 11.66 | 11.49 | 14,521,500 |
| 05 Mar 2024 | 11.40 | 11.57 | 11.23 | 11.31 | 11.15 | 10,377,266 |
| 04 Mar 2024 | 11.23 | 11.74 | 11.06 | 11.40 | 11.23 | 26,875,450 |
| 01 Mar 2024 | 11.49 | 11.57 | 10.97 | 11.06 | 10.89 | 36,185,916 |
| 29 Feb 2024 | 11.83 | 12.34 | 10.89 | 11.49 | 11.32 | 94,938,200 |
| 28 Feb 2024 | 14.57 | 14.66 | 13.63 | 13.97 | 13.77 | 30,714,250 |
| 27 Feb 2024 | 15.34 | 15.94 | 15.09 | 15.17 | 14.95 | 31,902,733 |
| 23 Feb 2024 | 13.37 | 15.09 | 13.37 | 14.66 | 14.44 | 52,896,900 |
| 22 Feb 2024 | 12.94 | 13.29 | 12.94 | 13.20 | 13.01 | 4,578,933 |
| 21 Feb 2024 | 12.51 | 13.29 | 12.51 | 13.03 | 12.84 | 10,349,733 |
| 20 Feb 2024 | 12.60 | 12.77 | 12.34 | 12.43 | 12.25 | 3,961,300 |
| 19 Feb 2024 | 12.34 | 12.69 | 12.34 | 12.69 | 12.50 | 2,884,700 |
| 16 Feb 2024 | 12.77 | 12.77 | 12.34 | 12.34 | 12.16 | 5,814,783 |
| 15 Feb 2024 | 12.51 | 12.77 | 12.51 | 12.69 | 12.50 | 3,673,366 |
| 14 Feb 2024 | 12.43 | 12.86 | 12.43 | 12.51 | 12.33 | 7,544,833 |
| 13 Feb 2024 | 12.69 | 12.94 | 12.34 | 12.43 | 12.25 | 6,089,883 |
| 12 Feb 2024 | 12.77 | 12.86 | 12.51 | 12.60 | 12.41 | 4,067,000 |
| 09 Feb 2024 | 12.94 | 13.11 | 12.69 | 12.77 | 12.58 | 5,400,500 |
| 08 Feb 2024 | 13.29 | 13.29 | 12.86 | 12.86 | 12.67 | 8,595,650 |
| 07 Feb 2024 | 13.80 | 13.80 | 13.11 | 13.20 | 13.01 | 11,039,700 |
| 06 Feb 2024 | 13.03 | 13.80 | 13.03 | 13.71 | 13.51 | 10,378,316 |
| 05 Feb 2024 | 13.03 | 13.20 | 12.94 | 13.11 | 12.92 | 1,966,300 |
| 02 Feb 2024 | 12.77 | 13.11 | 12.60 | 12.94 | 12.75 | 3,549,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.