Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 8.70
+0.15 (1.75%)
Dec 9, 2025, 4:35 PM ICT
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | 757,323 |
| Dec 8, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -2.29% | 1,112,356 |
| Dec 4, 2025 | 8.85 | 8.85 | 8.65 | 8.75 | 8.75 | -0.57% | 1,144,161 |
| Dec 3, 2025 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | 840,323 |
| Dec 2, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - | 2,121,029 |
| Dec 1, 2025 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | 1.73% | 2,261,413 |
| Nov 28, 2025 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | 0.58% | 830,769 |
| Nov 27, 2025 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | - | 1,097,131 |
| Nov 26, 2025 | 8.70 | 8.75 | 8.60 | 8.60 | 8.60 | -1.15% | 1,388,865 |
| Nov 25, 2025 | 8.80 | 8.85 | 8.60 | 8.70 | 8.59 | -0.57% | 3,270,145 |
| Nov 24, 2025 | 8.75 | 8.85 | 8.70 | 8.75 | 8.64 | 0.57% | 2,240,310 |
| Nov 21, 2025 | 8.80 | 9.00 | 8.65 | 8.70 | 8.59 | -2.79% | 4,907,853 |
| Nov 20, 2025 | 8.25 | 9.10 | 8.00 | 8.95 | 8.84 | 10.49% | 20,601,310 |
| Nov 19, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | 8.00 | 1.25% | 2,594,877 |
| Nov 18, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 7.90 | -0.62% | 3,203,795 |
| Nov 17, 2025 | 8.00 | 8.05 | 7.95 | 8.05 | 7.95 | 0.63% | 954,183 |
| Nov 14, 2025 | 8.05 | 8.15 | 7.90 | 8.00 | 7.90 | - | 1,729,848 |
| Nov 13, 2025 | 8.25 | 8.25 | 7.90 | 8.00 | 7.90 | -1.84% | 4,231,909 |
| Nov 12, 2025 | 8.15 | 8.30 | 8.10 | 8.15 | 8.05 | 0.62% | 1,855,381 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.00 | 0.62% | 298,230 |
| Nov 10, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 7.95 | - | 516,326 |
| Nov 7, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 7.95 | -1.83% | 753,611 |
| Nov 6, 2025 | 8.15 | 8.25 | 8.10 | 8.20 | 8.10 | 1.86% | 371,006 |
| Nov 5, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 7.95 | - | 1,265,890 |
| Nov 4, 2025 | 8.20 | 8.25 | 8.05 | 8.05 | 7.95 | -1.23% | 1,135,590 |
| Nov 3, 2025 | 8.20 | 8.30 | 8.15 | 8.15 | 8.05 | -0.61% | 335,399 |
| Oct 31, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | 8.10 | - | 523,395 |
| Oct 30, 2025 | 8.15 | 8.25 | 8.00 | 8.20 | 8.10 | 0.61% | 1,324,283 |
| Oct 29, 2025 | 8.25 | 8.35 | 8.15 | 8.15 | 8.05 | -1.21% | 1,945,908 |
| Oct 28, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.15 | -0.60% | 577,344 |
| Oct 27, 2025 | 8.40 | 8.50 | 8.30 | 8.30 | 8.20 | -1.19% | 1,046,563 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.35 | 8.40 | 8.29 | -2.33% | 1,429,039 |
| Oct 22, 2025 | 8.40 | 8.70 | 8.40 | 8.60 | 8.49 | 2.99% | 1,778,885 |
| Oct 21, 2025 | 8.55 | 8.60 | 8.25 | 8.35 | 8.24 | -1.76% | 1,870,099 |
| Oct 20, 2025 | 8.65 | 8.80 | 8.50 | 8.50 | 8.39 | -1.73% | 1,277,611 |
| Oct 17, 2025 | 8.75 | 8.80 | 8.60 | 8.65 | 8.54 | -1.14% | 1,309,322 |
| Oct 16, 2025 | 8.90 | 8.95 | 8.75 | 8.75 | 8.64 | -4.89% | 3,510,440 |
| Oct 15, 2025 | 8.60 | 9.20 | 8.55 | 9.20 | 9.08 | 7.60% | 12,227,810 |
| Oct 14, 2025 | 8.80 | 9.00 | 8.55 | 8.55 | 8.44 | -2.29% | 4,060,289 |
| Oct 10, 2025 | 8.95 | 8.95 | 8.65 | 8.75 | 8.64 | -1.13% | 3,849,494 |
| Oct 9, 2025 | 8.55 | 9.00 | 8.55 | 8.85 | 8.74 | 3.51% | 8,244,935 |
| Oct 8, 2025 | 8.40 | 8.65 | 8.40 | 8.55 | 8.44 | 1.18% | 3,425,422 |
| Oct 7, 2025 | 8.15 | 8.55 | 8.15 | 8.45 | 8.34 | 4.32% | 3,729,776 |
| Oct 6, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.00 | -1.22% | 1,245,111 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.10 | -1.80% | 899,859 |
| Oct 2, 2025 | 8.15 | 8.40 | 8.15 | 8.35 | 8.24 | 2.45% | 1,470,334 |
| Oct 1, 2025 | 8.20 | 8.30 | 8.15 | 8.15 | 8.05 | -0.61% | 1,272,051 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.10 | -1.80% | 1,698,812 |
| Sep 29, 2025 | 8.55 | 8.60 | 8.30 | 8.35 | 8.24 | -1.76% | 2,061,938 |
| Sep 26, 2025 | 8.40 | 8.65 | 8.40 | 8.50 | 8.39 | 1.19% | 1,465,595 |