Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 7.75
+0.05 (0.65%)
Sep 1, 2025, 4:39 PM ICT
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -0.65% | 646,905 |
| Aug 28, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 0.65% | 555,801 |
| Aug 27, 2025 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -1.91% | 1,550,011 |
| Aug 26, 2025 | 7.85 | 7.85 | 7.75 | 7.85 | 7.74 | - | 1,103,260 |
| Aug 25, 2025 | 7.85 | 7.90 | 7.80 | 7.85 | 7.74 | 0.64% | 409,772 |
| Aug 22, 2025 | 7.75 | 7.85 | 7.70 | 7.80 | 7.69 | - | 600,304 |
| Aug 21, 2025 | 7.90 | 7.90 | 7.75 | 7.80 | 7.69 | -0.64% | 2,130,954 |
| Aug 20, 2025 | 7.75 | 7.90 | 7.70 | 7.85 | 7.74 | 1.95% | 2,867,215 |
| Aug 19, 2025 | 7.75 | 7.95 | 7.65 | 7.70 | 7.59 | -2.53% | 3,290,186 |
| Aug 18, 2025 | 7.85 | 7.90 | 7.75 | 7.90 | 7.79 | - | 2,525,637 |
| Aug 15, 2025 | 7.90 | 8.10 | 7.70 | 7.90 | 7.79 | - | 4,985,246 |
| Aug 14, 2025 | 7.95 | 8.10 | 7.80 | 7.90 | 7.79 | -7.06% | 13,424,390 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.38 | -2.86% | 2,481,694 |
| Aug 8, 2025 | 8.65 | 8.80 | 8.55 | 8.75 | 8.63 | 0.57% | 1,214,879 |
| Aug 7, 2025 | 8.85 | 9.00 | 8.55 | 8.70 | 8.58 | -1.14% | 3,450,541 |
| Aug 6, 2025 | 8.60 | 8.80 | 8.55 | 8.80 | 8.68 | 2.33% | 2,180,728 |
| Aug 5, 2025 | 8.45 | 8.60 | 8.35 | 8.60 | 8.48 | 2.38% | 1,936,354 |
| Aug 4, 2025 | 8.20 | 8.40 | 8.15 | 8.40 | 8.28 | 3.07% | 1,152,941 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.15 | 8.15 | 8.04 | -4.12% | 1,447,524 |
| Jul 31, 2025 | 8.55 | 8.65 | 8.40 | 8.50 | 8.38 | -0.58% | 1,465,868 |
| Jul 30, 2025 | 8.35 | 8.55 | 8.35 | 8.55 | 8.43 | 2.40% | 1,682,295 |
| Jul 29, 2025 | 8.30 | 8.35 | 8.05 | 8.35 | 8.23 | 0.60% | 1,614,100 |
| Jul 25, 2025 | 8.30 | 8.40 | 8.30 | 8.30 | 8.18 | -0.60% | 500,557 |
| Jul 24, 2025 | 8.40 | 8.45 | 8.25 | 8.35 | 8.23 | -0.60% | 1,898,786 |
| Jul 23, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.28 | 2.44% | 1,542,673 |
| Jul 22, 2025 | 8.50 | 8.55 | 8.20 | 8.20 | 8.09 | -3.53% | 1,115,347 |
| Jul 21, 2025 | 8.55 | 8.60 | 8.40 | 8.50 | 8.38 | -0.58% | 779,910 |
| Jul 18, 2025 | 8.45 | 8.55 | 8.35 | 8.55 | 8.43 | 1.79% | 1,912,315 |
| Jul 17, 2025 | 8.20 | 8.45 | 8.20 | 8.40 | 8.28 | 3.70% | 3,173,265 |
| Jul 16, 2025 | 8.25 | 8.30 | 8.10 | 8.10 | 7.99 | -1.82% | 1,438,136 |
| Jul 15, 2025 | 8.10 | 8.40 | 8.05 | 8.25 | 8.13 | 2.48% | 2,938,698 |
| Jul 14, 2025 | 7.90 | 8.15 | 7.85 | 8.05 | 7.94 | 1.90% | 1,936,797 |
| Jul 11, 2025 | 7.85 | 8.00 | 7.80 | 7.90 | 7.79 | 1.28% | 1,239,690 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.69 | -2.50% | 1,590,145 |
| Jul 8, 2025 | 8.00 | 8.10 | 7.90 | 8.00 | 7.89 | -1.84% | 1,062,925 |
| Jul 7, 2025 | 7.90 | 8.20 | 7.90 | 8.15 | 8.04 | 2.52% | 2,858,562 |
| Jul 4, 2025 | 8.10 | 8.15 | 7.90 | 7.95 | 7.84 | -1.85% | 1,641,819 |
| Jul 3, 2025 | 7.75 | 8.15 | 7.75 | 8.10 | 7.99 | 4.52% | 3,009,968 |
| Jul 2, 2025 | 7.50 | 7.85 | 7.50 | 7.75 | 7.64 | 3.33% | 1,579,314 |
| Jul 1, 2025 | 7.50 | 7.60 | 7.35 | 7.50 | 7.39 | - | 1,483,320 |
| Jun 30, 2025 | 7.45 | 7.60 | 7.35 | 7.50 | 7.39 | 2.04% | 647,300 |
| Jun 27, 2025 | 7.60 | 7.60 | 7.25 | 7.35 | 7.25 | -3.92% | 1,865,655 |
| Jun 26, 2025 | 7.35 | 7.70 | 7.35 | 7.65 | 7.54 | 4.08% | 2,716,536 |
| Jun 25, 2025 | 7.05 | 7.40 | 6.90 | 7.35 | 7.25 | 5.00% | 3,420,580 |
| Jun 24, 2025 | 7.00 | 7.15 | 6.90 | 7.00 | 6.90 | - | 2,820,889 |
| Jun 23, 2025 | 6.70 | 7.00 | 6.60 | 7.00 | 6.90 | 2.19% | 2,409,480 |
| Jun 20, 2025 | 7.15 | 7.25 | 6.85 | 6.85 | 6.75 | -4.20% | 2,522,279 |
| Jun 19, 2025 | 6.85 | 7.20 | 6.65 | 7.15 | 7.05 | 2.14% | 7,230,269 |
| Jun 18, 2025 | 7.35 | 7.40 | 6.95 | 7.00 | 6.90 | -4.11% | 3,170,154 |
| Jun 17, 2025 | 7.35 | 7.45 | 7.30 | 7.30 | 7.20 | 0.69% | 1,195,806 |