Karmarts PCL (BKK:KAMART)
Thailand · Delayed Price · Currency is THB 6.40
-0.10 (-1.54%)
Oct 29, 2026, 4:35 PM ICT
Karmarts PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 2,473,904 |
| Oct 28, 2026 | 6.55 | 6.80 | 6.50 | 6.50 | 6.50 | 0.78% | 4,668,330 |
| Oct 27, 2026 | 7.05 | 7.15 | 6.45 | 6.45 | 6.45 | -8.51% | 13,159,455 |
| Oct 26, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 118,921 |
| Oct 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 229,284 |
| Oct 21, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | 149,463 |
| Oct 20, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 454,278 |
| Oct 19, 2026 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -1.39% | 754,934 |
| Oct 15, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | - | 382,702 |
| Oct 14, 2026 | 7.30 | 7.35 | 7.15 | 7.20 | 7.20 | -1.37% | 524,195 |
| Oct 12, 2026 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 1.39% | 559,160 |
| Oct 9, 2026 | 7.35 | 7.45 | 7.20 | 7.20 | 7.20 | -1.37% | 1,297,250 |
| Oct 8, 2026 | 7.20 | 7.55 | 7.20 | 7.30 | 7.30 | 2.10% | 2,227,350 |
| Oct 7, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | - | 510,378 |
| Oct 6, 2026 | 7.35 | 7.50 | 7.10 | 7.15 | 7.15 | -2.72% | 2,153,320 |
| Oct 5, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 10.53% | 5,545,790 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | 379,374 |
| Oct 1, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | - | 322,576 |
| Sep 30, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 809,173 |
| Sep 29, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 156,601 |
| Sep 28, 2026 | 6.85 | 6.90 | 6.75 | 6.80 | 6.80 | -0.73% | 257,646 |
| Sep 25, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | - | 88,592 |
| Sep 24, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 185,426 |
| Sep 23, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | - | 196,678 |
| Sep 22, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | - | 558,459 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.85 | 6.90 | 6.90 | 0.73% | 154,001 |
| Sep 18, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 292,191 |
| Sep 17, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 259,660 |
| Sep 16, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 204,981 |
| Sep 15, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | 242,900 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 371,650 |
| Sep 11, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 435,448 |
| Sep 10, 2026 | 7.00 | 7.15 | 6.95 | 7.05 | 7.05 | 1.44% | 907,487 |
| Sep 9, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 1.46% | 922,496 |
| Sep 8, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | - | 163,181 |
| Sep 7, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 1.48% | 363,417 |
| Sep 4, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 370,546 |
| Sep 3, 2026 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 313,016 |
| Sep 2, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -0.74% | 519,145 |
| Sep 1, 2026 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 147,432 |
| Aug 31, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 1,045,822 |
| Aug 28, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 338,730 |
| Aug 27, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 632,564 |
| Aug 26, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 687,144 |
| Aug 25, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.15% | 530,421 |
| Aug 24, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.79 | -0.72% | 1,168,684 |
| Aug 21, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.84 | - | 677,679 |
| Aug 20, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.84 | - | 722,824 |
| Aug 19, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.84 | - | 514,100 |
| Aug 18, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.84 | 0.72% | 758,829 |