Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 8.00
-0.20 (-2.44%)
At close: Mar 24, 2026
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 1,937,419 |
| Mar 23, 2026 | 8.25 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 1,045,365 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.25 | 8.35 | 8.35 | -5.11% | 7,254,974 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.83% | 2,866,156 |
| Mar 18, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 1,606,432 |
| Mar 17, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | - | 1,290,538 |
| Mar 16, 2026 | 9.30 | 9.45 | 9.10 | 9.25 | 9.25 | -0.54% | 3,001,157 |
| Mar 13, 2026 | 9.35 | 9.45 | 9.20 | 9.30 | 9.30 | - | 1,354,489 |
| Mar 12, 2026 | 9.45 | 9.50 | 9.20 | 9.30 | 9.30 | -1.59% | 1,799,087 |
| Mar 11, 2026 | 9.50 | 9.95 | 9.35 | 9.45 | 9.45 | 0.53% | 4,012,723 |
| Mar 10, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 2.17% | 901,330 |
| Mar 9, 2026 | 9.15 | 9.25 | 8.80 | 9.20 | 9.20 | -0.54% | 1,986,937 |
| Mar 6, 2026 | 9.35 | 9.45 | 9.20 | 9.25 | 9.25 | -0.54% | 1,558,164 |
| Mar 5, 2026 | 9.00 | 9.30 | 8.95 | 9.30 | 9.30 | 6.29% | 4,865,242 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.50 | 8.75 | 8.75 | -3.31% | 8,674,304 |
| Mar 2, 2026 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | -1.63% | 4,345,260 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.65% | 4,601,008 |
| Feb 26, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | - | 874,062 |
| Feb 25, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | - | 1,016,586 |
| Feb 24, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | 1,264,788 |
| Feb 23, 2026 | 9.35 | 9.45 | 9.25 | 9.35 | 9.35 | - | 2,746,324 |
| Feb 20, 2026 | 9.50 | 9.70 | 9.30 | 9.35 | 9.35 | -1.58% | 10,314,580 |
| Feb 19, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.50 | 0.53% | 3,069,497 |
| Feb 18, 2026 | 9.40 | 9.55 | 9.35 | 9.45 | 9.45 | 0.53% | 2,651,238 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 1,400,790 |
| Feb 16, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 1,768,452 |
| Feb 13, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 2,267,744 |
| Feb 12, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 2,455,507 |
| Feb 11, 2026 | 9.10 | 9.40 | 9.05 | 9.30 | 9.30 | 2.20% | 6,428,948 |
| Feb 10, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,369,955 |
| Feb 9, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 2,312,904 |
| Feb 6, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 1,014,824 |
| Feb 5, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 1,206,166 |
| Feb 4, 2026 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | - | 1,655,312 |
| Feb 3, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | -0.55% | 1,958,794 |
| Feb 2, 2026 | 8.95 | 9.10 | 8.90 | 9.05 | 9.05 | 2.26% | 3,516,319 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 1,683,910 |
| Jan 29, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | 568,320 |
| Jan 28, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 1,518,076 |
| Jan 27, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 513,542 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 726,802 |
| Jan 23, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 924,701 |
| Jan 22, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,583,346 |
| Jan 21, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 2,481,012 |
| Jan 20, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 1,072,377 |
| Jan 19, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 628,804 |
| Jan 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 551,954 |
| Jan 15, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 480,621 |
| Jan 14, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 530,664 |
| Jan 13, 2026 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | 2,245,134 |