Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 7.40
-0.05 (-0.67%)
May 25, 2026, 12:22 PM ICT
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 1.36% | 496,293 |
| May 21, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 513,058 |
| May 20, 2026 | 7.20 | 7.35 | 7.20 | 7.20 | 7.20 | - | 755,199 |
| May 19, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 593,390 |
| May 18, 2026 | 7.30 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 949,839 |
| May 15, 2026 | 7.20 | 7.30 | 7.15 | 7.25 | 7.25 | 1.40% | 1,680,757 |
| May 14, 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -3.38% | 3,180,621 |
| May 13, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 457,891 |
| May 12, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 550,204 |
| May 11, 2026 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.19% | 634,077 |
| May 8, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.54 | - | 1,339,145 |
| May 7, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.54 | 2.00% | 1,106,245 |
| May 6, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.39 | 0.67% | 899,704 |
| May 5, 2026 | 7.60 | 7.60 | 7.30 | 7.45 | 7.34 | -1.97% | 1,384,579 |
| Apr 30, 2026 | 7.55 | 7.65 | 7.50 | 7.60 | 7.49 | 1.33% | 612,094 |
| Apr 29, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.39 | 1.35% | 1,398,219 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.30 | 7.40 | 7.29 | -3.90% | 2,212,129 |
| Apr 27, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.59 | -0.65% | 414,752 |
| Apr 24, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.64 | 0.65% | 883,935 |
| Apr 23, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.59 | -1.28% | 2,439,613 |
| Apr 22, 2026 | 8.00 | 8.05 | 7.80 | 7.80 | 7.69 | -2.50% | 1,681,343 |
| Apr 21, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.88 | -0.62% | 509,410 |
| Apr 20, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 7.93 | -0.62% | 827,774 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 7.98 | 0.62% | 652,243 |
| Apr 16, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 7.93 | -2.42% | 1,446,261 |
| Apr 10, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.13 | - | 308,609 |
| Apr 9, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.13 | -1.20% | 361,815 |
| Apr 8, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 8.23 | - | 498,944 |
| Apr 7, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.23 | 0.60% | 446,689 |
| Apr 3, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.18 | -1.19% | 288,022 |
| Apr 2, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.28 | - | 336,663 |
| Apr 1, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.28 | 2.44% | 564,874 |
| Mar 31, 2026 | 8.15 | 8.25 | 8.10 | 8.20 | 8.08 | 1.23% | 838,644 |
| Mar 30, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 7.98 | - | 396,624 |
| Mar 27, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | 7.98 | 0.62% | 479,741 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 7.93 | -2.42% | 712,223 |
| Mar 25, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.13 | 3.13% | 801,113 |
| Mar 24, 2026 | 8.30 | 8.30 | 7.90 | 8.00 | 7.88 | -2.44% | 1,937,419 |
| Mar 23, 2026 | 8.25 | 8.40 | 8.20 | 8.20 | 8.08 | -1.80% | 1,045,365 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.25 | 8.35 | 8.23 | -5.11% | 7,254,974 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.67 | -3.83% | 2,866,156 |
| Mar 18, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.02 | -1.08% | 1,606,432 |
| Mar 17, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.12 | - | 1,290,538 |
| Mar 16, 2026 | 9.30 | 9.45 | 9.10 | 9.25 | 9.12 | -0.54% | 3,001,157 |
| Mar 13, 2026 | 9.35 | 9.45 | 9.20 | 9.30 | 9.17 | - | 1,354,489 |
| Mar 12, 2026 | 9.45 | 9.50 | 9.20 | 9.30 | 9.17 | -1.59% | 1,799,087 |
| Mar 11, 2026 | 9.50 | 9.95 | 9.35 | 9.45 | 9.31 | 0.53% | 4,012,723 |
| Mar 10, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.26 | 2.17% | 901,330 |
| Mar 9, 2026 | 9.15 | 9.25 | 8.80 | 9.20 | 9.07 | -0.54% | 1,986,937 |
| Mar 6, 2026 | 9.35 | 9.45 | 9.20 | 9.25 | 9.12 | -0.54% | 1,558,164 |