Karmarts PCL (BKK:KAMART)
Thailand
· Delayed Price · Currency is THB 7.40
-0.30 (-3.90%)
Apr 28, 2026, 4:35 PM ICT
Karmarts PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 7.75 | 7.30 | 7.50 | - | -2.60% | 1,109,283 |
| Apr 27, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | -0.65% | 414,752 |
| Apr 24, 2026 | 7.75 | 7.75 | 7.65 | 7.75 | 7.75 | 0.65% | 883,935 |
| Apr 23, 2026 | 7.80 | 7.85 | 7.70 | 7.70 | 7.70 | -1.28% | 2,439,613 |
| Apr 22, 2026 | 8.00 | 8.05 | 7.80 | 7.80 | 7.80 | -2.50% | 1,681,343 |
| Apr 21, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 509,410 |
| Apr 20, 2026 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | -0.62% | 827,774 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 652,243 |
| Apr 16, 2026 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | -2.42% | 1,446,261 |
| Apr 10, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | - | 308,609 |
| Apr 9, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 361,815 |
| Apr 8, 2026 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | - | 498,944 |
| Apr 7, 2026 | 8.25 | 8.40 | 8.25 | 8.35 | 8.35 | 0.60% | 446,689 |
| Apr 3, 2026 | 8.35 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 288,022 |
| Apr 2, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 336,663 |
| Apr 1, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | 564,874 |
| Mar 31, 2026 | 8.15 | 8.25 | 8.10 | 8.20 | 8.20 | 1.23% | 838,644 |
| Mar 30, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 8.10 | - | 396,624 |
| Mar 27, 2026 | 8.10 | 8.25 | 8.05 | 8.10 | 8.10 | 0.62% | 479,741 |
| Mar 26, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -2.42% | 712,223 |
| Mar 25, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 3.13% | 801,113 |
| Mar 24, 2026 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -2.44% | 1,937,419 |
| Mar 23, 2026 | 8.25 | 8.40 | 8.20 | 8.20 | 8.20 | -1.80% | 1,045,365 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.25 | 8.35 | 8.35 | -5.11% | 7,254,974 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.83% | 2,866,156 |
| Mar 18, 2026 | 9.25 | 9.30 | 9.15 | 9.15 | 9.15 | -1.08% | 1,606,432 |
| Mar 17, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | - | 1,290,538 |
| Mar 16, 2026 | 9.30 | 9.45 | 9.10 | 9.25 | 9.25 | -0.54% | 3,001,157 |
| Mar 13, 2026 | 9.35 | 9.45 | 9.20 | 9.30 | 9.30 | - | 1,354,489 |
| Mar 12, 2026 | 9.45 | 9.50 | 9.20 | 9.30 | 9.30 | -1.59% | 1,799,087 |
| Mar 11, 2026 | 9.50 | 9.95 | 9.35 | 9.45 | 9.45 | 0.53% | 4,012,723 |
| Mar 10, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 2.17% | 901,330 |
| Mar 9, 2026 | 9.15 | 9.25 | 8.80 | 9.20 | 9.20 | -0.54% | 1,986,937 |
| Mar 6, 2026 | 9.35 | 9.45 | 9.20 | 9.25 | 9.25 | -0.54% | 1,558,164 |
| Mar 5, 2026 | 9.00 | 9.30 | 8.95 | 9.30 | 9.30 | 6.29% | 4,865,242 |
| Mar 4, 2026 | 8.95 | 8.95 | 8.50 | 8.75 | 8.75 | -3.31% | 8,674,304 |
| Mar 2, 2026 | 9.15 | 9.20 | 9.00 | 9.05 | 9.05 | -1.63% | 4,345,260 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -2.65% | 4,601,008 |
| Feb 26, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | - | 874,062 |
| Feb 25, 2026 | 9.45 | 9.50 | 9.40 | 9.45 | 9.45 | - | 1,016,586 |
| Feb 24, 2026 | 9.35 | 9.45 | 9.30 | 9.45 | 9.45 | 1.07% | 1,264,788 |
| Feb 23, 2026 | 9.35 | 9.45 | 9.25 | 9.35 | 9.35 | - | 2,746,324 |
| Feb 20, 2026 | 9.50 | 9.70 | 9.30 | 9.35 | 9.35 | -1.58% | 10,314,580 |
| Feb 19, 2026 | 9.50 | 9.60 | 9.45 | 9.50 | 9.50 | 0.53% | 3,069,497 |
| Feb 18, 2026 | 9.40 | 9.55 | 9.35 | 9.45 | 9.45 | 0.53% | 2,651,238 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 1,400,790 |
| Feb 16, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.35 | -1.06% | 1,768,452 |
| Feb 13, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 0.53% | 2,267,744 |
| Feb 12, 2026 | 9.30 | 9.40 | 9.25 | 9.40 | 9.40 | 1.08% | 2,455,507 |
| Feb 11, 2026 | 9.10 | 9.40 | 9.05 | 9.30 | 9.30 | 2.20% | 6,428,948 |
| Feb 10, 2026 | 9.10 | 9.10 | 9.05 | 9.10 | 9.10 | - | 1,369,955 |
| Feb 9, 2026 | 9.05 | 9.15 | 9.00 | 9.10 | 9.10 | 0.55% | 2,312,904 |
| Feb 6, 2026 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | -0.55% | 1,014,824 |
| Feb 5, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 1,206,166 |
| Feb 4, 2026 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | - | 1,655,312 |
| Feb 3, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | -0.55% | 1,958,794 |
| Feb 2, 2026 | 8.95 | 9.10 | 8.90 | 9.05 | 9.05 | 2.26% | 3,516,319 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 1,683,910 |
| Jan 29, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | 568,320 |
| Jan 28, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 1,518,076 |
| Jan 27, 2026 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 1.13% | 513,542 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 726,802 |
| Jan 23, 2026 | 9.00 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 924,701 |
| Jan 22, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 0.56% | 1,583,346 |
| Jan 21, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 2,481,012 |
| Jan 20, 2026 | 8.85 | 9.00 | 8.85 | 8.85 | 8.85 | - | 1,072,377 |
| Jan 19, 2026 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 628,804 |
| Jan 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 551,954 |
| Jan 15, 2026 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 1.72% | 480,621 |
| Jan 14, 2026 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | - | 530,664 |
| Jan 13, 2026 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -1.69% | 2,245,134 |
| Jan 12, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -1.67% | 2,904,940 |
| Jan 9, 2026 | 9.05 | 9.05 | 8.95 | 9.00 | 9.00 | - | 1,397,969 |
| Jan 8, 2026 | 9.10 | 9.15 | 9.00 | 9.00 | 9.00 | -1.10% | 1,534,912 |
| Jan 7, 2026 | 9.00 | 9.25 | 8.95 | 9.10 | 9.10 | 1.68% | 4,095,618 |
| Jan 6, 2026 | 9.05 | 9.15 | 8.90 | 8.95 | 8.95 | -0.56% | 5,172,171 |
| Jan 5, 2026 | 9.00 | 9.05 | 8.90 | 9.00 | 9.00 | 0.56% | 2,779,742 |
| Dec 30, 2025 | 8.95 | 9.05 | 8.90 | 8.95 | 8.95 | - | 1,573,462 |
| Dec 29, 2025 | 9.05 | 9.05 | 8.85 | 8.95 | 8.95 | -0.56% | 1,556,435 |
| Dec 26, 2025 | 8.95 | 9.05 | 8.85 | 9.00 | 9.00 | 0.56% | 1,865,390 |
| Dec 25, 2025 | 9.00 | 9.05 | 8.85 | 8.95 | 8.95 | - | 1,843,160 |
| Dec 24, 2025 | 9.00 | 9.05 | 8.90 | 8.95 | 8.95 | -1.10% | 1,573,582 |
| Dec 23, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 2.84% | 4,039,906 |
| Dec 22, 2025 | 8.80 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 792,464 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.13% | 1,107,959 |
| Dec 18, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 1.72% | 715,857 |
| Dec 17, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 652,213 |
| Dec 16, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.68% | 1,229,198 |
| Dec 15, 2025 | 8.70 | 9.10 | 8.70 | 8.95 | 8.95 | 2.29% | 3,526,139 |
| Dec 12, 2025 | 8.75 | 8.90 | 8.65 | 8.75 | 8.75 | -0.57% | 2,035,062 |
| Dec 11, 2025 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 1.15% | 655,711 |
| 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 |