Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 8.15
-0.35 (-4.12%)
Aug 1, 2025, 4:38 PM ICT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -4.12% | 1,447,524 |
| Jul 31, 2025 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | -0.58% | 1,465,868 |
| Jul 30, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 1,682,295 |
| Jul 29, 2025 | 8.30 | 8.35 | 8.05 | 8.35 | 8.35 | 0.60% | 1,614,100 |
| Jul 25, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | 500,557 |
| Jul 24, 2025 | 8.40 | 8.45 | 8.25 | 8.35 | 8.35 | -0.60% | 1,898,786 |
| Jul 23, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 2.44% | 1,542,673 |
| Jul 22, 2025 | 8.50 | 8.55 | 8.20 | 8.20 | 8.20 | -3.53% | 1,115,347 |
| Jul 21, 2025 | 8.55 | 8.60 | 8.40 | 8.50 | 8.50 | -0.58% | 779,910 |
| Jul 18, 2025 | 8.45 | 8.55 | 8.35 | 8.55 | 8.55 | 1.79% | 1,912,315 |
| Jul 17, 2025 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 3.70% | 3,173,265 |
| Jul 16, 2025 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | -1.82% | 1,438,136 |
| Jul 15, 2025 | 8.10 | 8.40 | 8.05 | 8.25 | 8.25 | 2.48% | 2,938,698 |
| Jul 14, 2025 | 7.90 | 8.15 | 7.85 | 8.05 | 8.05 | 1.90% | 1,936,797 |
| Jul 11, 2025 | 7.85 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 1,239,690 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 1,590,145 |
| Jul 8, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | -1.84% | 1,062,925 |
| Jul 7, 2025 | 7.90 | 8.20 | 7.90 | 8.15 | 8.15 | 2.52% | 2,858,562 |
| Jul 4, 2025 | 8.10 | 8.15 | 7.90 | 7.95 | 7.95 | -1.85% | 1,641,819 |
| Jul 3, 2025 | 7.75 | 8.15 | 7.75 | 8.10 | 8.10 | 4.52% | 3,009,968 |
| Jul 2, 2025 | 7.50 | 7.85 | 7.50 | 7.75 | 7.75 | 3.33% | 1,579,314 |
| Jul 1, 2025 | 7.50 | 7.60 | 7.35 | 7.50 | 7.50 | - | 1,483,320 |
| Jun 30, 2025 | 7.45 | 7.60 | 7.35 | 7.50 | 7.50 | 2.04% | 647,300 |
| Jun 27, 2025 | 7.60 | 7.60 | 7.25 | 7.35 | 7.35 | -3.92% | 1,865,655 |
| Jun 26, 2025 | 7.35 | 7.70 | 7.35 | 7.65 | 7.65 | 4.08% | 2,716,536 |
| Jun 25, 2025 | 7.05 | 7.40 | 6.90 | 7.35 | 7.35 | 5.00% | 3,420,580 |
| Jun 24, 2025 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | - | 2,820,889 |
| Jun 23, 2025 | 6.70 | 7.00 | 6.60 | 7.00 | 7.00 | 2.19% | 2,409,480 |
| Jun 20, 2025 | 7.15 | 7.25 | 6.85 | 6.85 | 6.85 | -4.20% | 2,522,279 |
| Jun 19, 2025 | 6.85 | 7.20 | 6.65 | 7.15 | 7.15 | 2.14% | 7,230,269 |
| Jun 18, 2025 | 7.35 | 7.40 | 6.95 | 7.00 | 7.00 | -4.11% | 3,170,154 |
| Jun 17, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 0.69% | 1,195,806 |
| Jun 16, 2025 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | -2.03% | 1,814,015 |
| Jun 13, 2025 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | - | 2,324,481 |
| Jun 12, 2025 | 7.70 | 7.75 | 7.40 | 7.40 | 7.40 | -3.90% | 4,898,078 |
| Jun 11, 2025 | 8.15 | 8.25 | 7.60 | 7.70 | 7.70 | -1.91% | 9,952,851 |
| Jun 10, 2025 | 7.90 | 8.05 | 7.85 | 7.85 | 7.85 | - | 2,247,289 |
| Jun 9, 2025 | 7.50 | 7.85 | 7.40 | 7.85 | 7.85 | 6.08% | 4,180,750 |
| Jun 6, 2025 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 722,473 |
| Jun 5, 2025 | 7.35 | 7.40 | 7.20 | 7.35 | 7.35 | - | 1,776,928 |
| Jun 4, 2025 | 7.35 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 1,175,787 |
| May 30, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | - | 1,518,094 |
| May 29, 2025 | 7.55 | 7.75 | 7.25 | 7.30 | 7.30 | -2.67% | 3,789,633 |
| May 28, 2025 | 7.45 | 7.65 | 7.45 | 7.50 | 7.50 | 1.35% | 2,097,559 |
| May 27, 2025 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -2.63% | 2,581,414 |
| May 26, 2025 | 7.80 | 7.80 | 7.55 | 7.60 | 7.49 | -1.94% | 1,934,765 |
| May 23, 2025 | 7.70 | 7.90 | 7.55 | 7.75 | 7.64 | 0.65% | 3,275,307 |
| May 22, 2025 | 7.85 | 7.95 | 7.70 | 7.70 | 7.59 | -1.28% | 2,259,148 |
| May 21, 2025 | 8.25 | 8.25 | 7.80 | 7.80 | 7.69 | -5.45% | 6,715,082 |
| May 20, 2025 | 8.35 | 8.60 | 8.15 | 8.25 | 8.13 | -1.20% | 3,622,492 |