Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 8.55
+0.10 (1.18%)
Oct 8, 2025, 4:39 PM ICT
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.15 | 8.55 | 8.15 | 8.45 | 8.45 | 4.32% | 3,729,776 |
| Oct 6, 2025 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.22% | 1,245,111 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | -1.80% | 899,859 |
| Oct 2, 2025 | 8.15 | 8.40 | 8.15 | 8.35 | 8.35 | 2.45% | 1,470,334 |
| Oct 1, 2025 | 8.20 | 8.30 | 8.15 | 8.15 | 8.15 | -0.61% | 1,272,051 |
| Sep 30, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 1,698,812 |
| Sep 29, 2025 | 8.55 | 8.60 | 8.30 | 8.35 | 8.35 | -1.76% | 2,061,938 |
| Sep 26, 2025 | 8.40 | 8.65 | 8.40 | 8.50 | 8.50 | 1.19% | 1,465,595 |
| Sep 25, 2025 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | 0.60% | 1,460,190 |
| Sep 24, 2025 | 8.35 | 8.50 | 8.25 | 8.35 | 8.35 | 0.60% | 1,795,724 |
| Sep 23, 2025 | 8.60 | 8.65 | 8.30 | 8.30 | 8.30 | -3.49% | 3,686,697 |
| Sep 22, 2025 | 8.85 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | 2,253,809 |
| Sep 19, 2025 | 8.70 | 8.90 | 8.55 | 8.80 | 8.80 | 0.57% | 3,348,187 |
| Sep 18, 2025 | 8.80 | 8.90 | 8.60 | 8.75 | 8.75 | 0.57% | 4,506,708 |
| Sep 17, 2025 | 8.55 | 8.75 | 8.45 | 8.70 | 8.70 | 4.82% | 9,383,141 |
| Sep 16, 2025 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -0.60% | 2,814,205 |
| Sep 15, 2025 | 8.15 | 8.35 | 8.10 | 8.35 | 8.35 | 3.09% | 2,560,378 |
| Sep 12, 2025 | 8.15 | 8.25 | 8.05 | 8.10 | 8.10 | - | 2,149,947 |
| Sep 11, 2025 | 8.15 | 8.40 | 8.10 | 8.10 | 8.10 | -0.61% | 2,742,865 |
| Sep 10, 2025 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -1.81% | 1,764,178 |
| Sep 9, 2025 | 8.15 | 8.40 | 8.10 | 8.30 | 8.30 | 3.11% | 7,406,191 |
| Sep 8, 2025 | 7.85 | 8.10 | 7.80 | 8.05 | 8.05 | 3.21% | 4,017,647 |
| Sep 5, 2025 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 1.30% | 1,167,131 |
| Sep 4, 2025 | 7.75 | 7.95 | 7.70 | 7.70 | 7.70 | -0.65% | 1,863,018 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 2,556,759 |
| Sep 2, 2025 | 7.75 | 7.90 | 7.70 | 7.85 | 7.85 | 1.29% | 1,833,538 |
| Sep 1, 2025 | 7.70 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 837,180 |
| 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 |