KAMART 4 ( -0.08 -1.90% )
บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564
ราคาหุ้น KAMART ย้อนหลัง
แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง
บริษัท คาร์มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 4.16 | 4.20 | 4.06 | 4.12 | -0.08 | -1.90 | 4,879,681 | 20,068 |
| 06-04-2021 | 4.28 | 4.28 | 4.14 | 4.20 | -0.08 | -1.87 | 3,941,933 | 16,541 |
| 05-04-2021 | 4.28 | 4.28 | 4.14 | 4.20 | -0.08 | -1.87 | 3,941,933 | 16,541 |
| 02-04-2021 | 4.34 | 4.34 | 4.28 | 4.28 | -0.02 | -0.47 | 1,200,456 | 5,156 |
| 01-04-2021 | 4.30 | 4.32 | 4.26 | 4.30 | 0.00 | 0.00 | 1,963,219 | 8,427 |
| 31-03-2021 | 4.32 | 4.36 | 4.28 | 4.30 | 0.00 | 0.00 | 2,294,465 | 9,886 |
| 30-03-2021 | 4.32 | 4.34 | 4.30 | 4.30 | 0.00 | 0.00 | 1,305,768 | 5,629 |
| 29-03-2021 | 4.36 | 4.38 | 4.30 | 4.30 | -0.02 | -0.46 | 2,035,586 | 8,809 |
| 26-03-2021 | 4.32 | 4.40 | 4.26 | 4.32 | 0.00 | 0.00 | 2,682,308 | 11,571 |
| 25-03-2021 | 4.34 | 4.38 | 4.30 | 4.32 | -0.02 | -0.46 | 2,704,066 | 11,702 |
| 24-03-2021 | 4.30 | 4.40 | 4.30 | 4.34 | -0.06 | -1.36 | 2,257,646 | 9,805 |
| 23-03-2021 | 4.36 | 4.44 | 4.34 | 4.40 | 0.08 | 1.85 | 4,450,519 | 19,551 |
| 22-03-2021 | 4.28 | 4.38 | 4.28 | 4.32 | -0.02 | -0.46 | 3,982,716 | 17,299 |
| 19-03-2021 | 4.44 | 4.48 | 4.28 | 4.34 | -0.10 | -2.25 | 6,612,103 | 28,942 |
| 19-03-2021 | 4.44 | 4.48 | 4.28 | 4.34 | -0.10 | -2.25 | 6,612,103 | 28,942 |
| 18-03-2021 | 4.46 | 4.52 | 4.42 | 4.44 | 0.02 | 0.45 | 11,118,353 | 49,612 |
| 17-03-2021 | 4.30 | 4.68 | 4.26 | 4.42 | 0.24 | 5.74 | 45,813,021 | 205,953 |
| 16-03-2021 | 4.14 | 4.22 | 4.14 | 4.18 | 0.06 | 1.46 | 2,120,814 | 8,863 |
| 15-03-2021 | 4.20 | 4.22 | 4.12 | 4.12 | -0.06 | -1.44 | 2,910,666 | 12,102 |
| 12-03-2021 | 4.08 | 4.22 | 4.06 | 4.18 | 0.10 | 2.45 | 6,592,674 | 27,442 |
| 11-03-2021 | 4.06 | 4.10 | 4.06 | 4.08 | 0.02 | 0.49 | 1,344,121 | 5,479 |
| 10-03-2021 | 4.04 | 4.08 | 4.04 | 4.06 | 0.02 | 0.50 | 1,077,419 | 4,378 |
| 09-03-2021 | 4.08 | 4.08 | 4.02 | 4.04 | 0.00 | 0.00 | 1,543,104 | 6,230 |
| 08-03-2021 | 4.10 | 4.12 | 4.02 | 4.04 | -0.04 | -0.98 | 1,484,995 | 6,043 |
| 05-03-2021 | 4.04 | 4.16 | 4.02 | 4.08 | 0.04 | 0.99 | 3,141,108 | 12,892 |
| 04-03-2021 | 3.98 | 4.08 | 3.98 | 4.04 | 0.06 | 1.51 | 2,516,443 | 10,110 |
| 03-03-2021 | 4.06 | 4.06 | 3.98 | 3.98 | -0.04 | -1.00 | 2,899,328 | 11,626 |
| 02-03-2021 | 3.96 | 4.02 | 3.96 | 4.02 | 0.06 | 1.52 | 2,276,844 | 9,108 |
| 01-03-2021 | 3.98 | 4.02 | 3.88 | 3.96 | -0.08 | -1.98 | 4,729,414 | 18,786 |
| 25-02-2021 | 3.96 | 4.06 | 3.96 | 4.04 | 0.02 | 0.50 | 1,493,555 | 6,016 |
| 24-02-2021 | 4.06 | 4.08 | 3.96 | 4.02 | -0.02 | -0.50 | 2,644,663 | 10,584 |
| 23-02-2021 | 4.10 | 4.12 | 4.02 | 4.04 | -0.08 | -1.94 | 4,173,819 | 16,875 |
| 22-02-2021 | 4.20 | 4.22 | 4.10 | 4.12 | -0.08 | -1.90 | 3,838,272 | 15,893 |
| 19-02-2021 | 4.22 | 4.28 | 4.18 | 4.20 | 0.02 | 0.48 | 1,996,775 | 8,439 |
| 18-02-2021 | 4.10 | 4.22 | 4.10 | 4.18 | 0.08 | 1.95 | 3,099,458 | 12,879 |
| 17-02-2021 | 4.34 | 4.36 | 4.10 | 4.10 | -0.26 | -5.96 | 5,006,753 | 21,053 |
| 16-02-2021 | 4.34 | 4.36 | 4.30 | 4.36 | 0.02 | 0.46 | 947,244 | 4,106 |
| 15-02-2021 | 4.32 | 4.34 | 4.30 | 4.34 | 0.00 | 0.00 | 1,249,106 | 5,395 |
| 11-02-2021 | 4.32 | 4.38 | 4.30 | 4.34 | 0.00 | 0.00 | 1,092,483 | 4,741 |
| 10-02-2021 | 4.40 | 4.40 | 4.34 | 4.34 | -0.04 | -0.91 | 1,737,478 | 7,583 |
| 09-02-2021 | 4.36 | 4.38 | 4.30 | 4.38 | 0.04 | 0.92 | 2,219,377 | 9,667 |
| 08-02-2021 | 4.40 | 4.40 | 4.34 | 4.34 | -0.04 | -0.91 | 1,774,024 | 7,749 |
| 05-02-2021 | 4.44 | 4.50 | 4.36 | 4.38 | -0.02 | -0.45 | 5,187,783 | 22,894 |
| 04-02-2021 | 4.24 | 4.40 | 4.20 | 4.40 | 0.16 | 3.77 | 4,656,610 | 20,043 |
| 03-02-2021 | 4.22 | 4.26 | 4.18 | 4.24 | 0.04 | 0.95 | 1,640,412 | 6,922 |
| 02-02-2021 | 4.14 | 4.20 | 4.14 | 4.20 | 0.06 | 1.45 | 915,508 | 3,819 |
| 01-02-2021 | 4.16 | 4.18 | 4.12 | 4.14 | 0.00 | 0.00 | 1,069,311 | 4,444 |
| 29-01-2021 | 4.22 | 4.22 | 4.10 | 4.14 | 0.00 | 0.00 | 1,700,277 | 7,034 |
| 28-01-2021 | 4.18 | 4.24 | 4.14 | 4.14 | -0.10 | -2.36 | 2,319,087 | 9,698 |
| 27-01-2021 | 4.18 | 4.28 | 4.16 | 4.24 | 0.06 | 1.44 | 5,437,711 | 22,989 |
| 26-01-2021 | 4.10 | 4.22 | 4.08 | 4.18 | 0.08 | 1.95 | 4,653,681 | 19,301 |
| 25-01-2021 | 4.18 | 4.20 | 4.04 | 4.10 | -0.06 | -1.44 | 4,330,982 | 17,810 |
| 22-01-2021 | 4.22 | 4.48 | 4.16 | 4.16 | -0.06 | -1.42 | 18,515,476 | 80,504 |
| 21-01-2021 | 4.18 | 4.28 | 4.14 | 4.22 | 0.02 | 0.48 | 5,267,934 | 22,150 |
| 20-01-2021 | 4.28 | 4.28 | 4.12 | 4.20 | -0.04 | -0.94 | 5,774,046 | 24,101 |
| 19-01-2021 | 4.30 | 4.30 | 4.16 | 4.24 | 0.02 | 0.47 | 6,908,674 | 29,197 |
| 18-01-2021 | 4.00 | 4.22 | 3.98 | 4.22 | 0.24 | 6.03 | 8,313,611 | 34,079 |
| 15-01-2021 | 4.00 | 4.06 | 3.98 | 3.98 | 0.00 | 0.00 | 890,400 | 3,565 |
| 14-01-2021 | 4.02 | 4.04 | 3.96 | 3.98 | -0.02 | -0.50 | 1,109,146 | 4,431 |
| 13-01-2021 | 3.98 | 4.04 | 3.98 | 4.00 | 0.02 | 0.50 | 851,111 | 3,414 |
| 12-01-2021 | 3.96 | 4.02 | 3.94 | 3.98 | 0.00 | 0.00 | 1,158,380 | 4,621 |
| 11-01-2021 | 4.10 | 4.10 | 3.94 | 3.98 | -0.06 | -1.49 | 3,960,578 | 15,864 |
| 08-01-2021 | 4.00 | 4.12 | 4.00 | 4.04 | 0.04 | 1.00 | 5,180,880 | 21,036 |
| 07-01-2021 | 3.96 | 4.02 | 3.92 | 4.00 | 0.08 | 2.04 | 4,418,587 | 17,562 |
| 06-01-2021 | 4.02 | 4.04 | 3.90 | 3.92 | -0.08 | -2.00 | 3,179,931 | 12,552 |
| 05-01-2021 | 3.94 | 4.08 | 3.92 | 4.00 | 0.06 | 1.52 | 3,600,442 | 14,387 |
| 04-01-2021 | 3.84 | 3.94 | 3.82 | 3.94 | -0.02 | -0.51 | 3,516,700 | 13,652 |
| 30-12-2020 | 4.08 | 4.08 | 3.90 | 3.96 | -0.02 | -0.50 | 2,166,168 | 8,567 |
| 29-12-2020 | 3.94 | 4.00 | 3.88 | 3.98 | 0.08 | 2.05 | 3,045,222 | 11,982 |
| 28-12-2020 | 4.02 | 4.02 | 3.90 | 3.90 | -0.10 | -2.50 | 2,836,324 | 11,212 |
| 25-12-2020 | 4.08 | 4.18 | 3.98 | 4.00 | -0.08 | -1.96 | 3,789,643 | 15,319 |
| 24-12-2020 | 3.98 | 4.08 | 3.92 | 4.08 | 0.10 | 2.51 | 1,632,359 | 6,576 |
| 23-12-2020 | 3.94 | 4.04 | 3.94 | 3.98 | 0.06 | 1.53 | 1,594,493 | 6,381 |
| 22-12-2020 | 3.90 | 4.02 | 3.78 | 3.92 | 0.00 | 0.00 | 3,144,149 | 12,307 |
| 21-12-2020 | 3.90 | 4.12 | 3.88 | 3.92 | -0.30 | -7.11 | 8,503,389 | 34,075 |
| 18-12-2020 | 4.24 | 4.26 | 4.20 | 4.22 | 0.04 | 0.96 | 1,921,035 | 8,117 |
| 17-12-2020 | 4.16 | 4.26 | 4.16 | 4.18 | -0.02 | -0.48 | 3,041,712 | 12,817 |
| 16-12-2020 | 4.22 | 4.24 | 4.16 | 4.20 | 0.00 | 0.00 | 3,987,482 | 16,749 |
| 15-12-2020 | 3.96 | 4.20 | 3.94 | 4.20 | 0.26 | 6.60 | 10,720,392 | 43,944 |
| 14-12-2020 | 3.92 | 3.96 | 3.90 | 3.94 | 0.02 | 0.51 | 1,439,591 | 5,664 |
| 11-12-2020 | 4.04 | 4.06 | 3.86 | 3.92 | -0.10 | -2.49 | 5,144,076 | 20,318 |
| 10-12-2020 | 4.04 | 4.06 | 3.86 | 3.92 | -0.10 | -2.49 | 5,144,076 | 20,318 |
| 09-12-2020 | 4.04 | 4.06 | 3.86 | 3.92 | -0.10 | -2.49 | 5,144,076 | 20,318 |
| 08-12-2020 | 4.04 | 4.08 | 3.98 | 4.02 | 0.02 | 0.50 | 3,226,554 | 13,048 |
| 04-12-2020 | 4.06 | 4.08 | 3.98 | 4.00 | -0.02 | -0.50 | 4,969,759 | 19,974 |
| 03-12-2020 | 3.92 | 4.12 | 3.90 | 4.02 | 0.12 | 3.08 | 13,557,454 | 54,822 |
| 02-12-2020 | 3.90 | 3.96 | 3.84 | 3.90 | 0.02 | 0.52 | 2,230,933 | 8,692 |
| 01-12-2020 | 4.04 | 4.04 | 3.88 | 3.88 | -0.10 | -2.51 | 5,991,457 | 23,714 |
| 30-11-2020 | 3.72 | 4.02 | 3.70 | 3.98 | 0.30 | 8.15 | 14,796,299 | 58,026 |
| 27-11-2020 | 3.68 | 3.72 | 3.66 | 3.68 | -0.06 | -1.60 | 1,246,365 | 4,609 |
| 26-11-2020 | 3.62 | 3.76 | 3.58 | 3.74 | 0.14 | 3.89 | 4,135,198 | 15,240 |
| 25-11-2020 | 3.60 | 3.62 | 3.56 | 3.60 | 0.00 | 0.00 | 2,020,600 | 7,272 |
| 24-11-2020 | 3.74 | 3.74 | 3.50 | 3.60 | -0.12 | -3.23 | 7,157,999 | 25,869 |
| 23-11-2020 | 3.74 | 3.78 | 3.70 | 3.72 | 0.00 | 0.00 | 2,368,070 | 8,849 |
| 20-11-2020 | 3.70 | 3.80 | 3.68 | 3.72 | 0.04 | 1.09 | 5,080,411 | 18,942 |
| 19-11-2020 | 3.62 | 3.72 | 3.62 | 3.68 | 0.06 | 1.66 | 5,399,145 | 19,873 |
| 18-11-2020 | 3.58 | 3.62 | 3.56 | 3.62 | 0.02 | 0.56 | 3,281,284 | 11,758 |
| 17-11-2020 | 3.60 | 3.70 | 3.56 | 3.60 | 0.00 | 0.00 | 7,979,642 | 29,072 |
| 16-11-2020 | 3.44 | 3.62 | 3.44 | 3.60 | 0.16 | 4.65 | 9,310,053 | 33,189 |
| 13-11-2020 | 3.28 | 3.48 | 3.26 | 3.44 | 0.16 | 4.88 | 8,808,547 | 30,038 |
| 12-11-2020 | 3.30 | 3.32 | 3.26 | 3.28 | -0.02 | -0.61 | 2,207,618 | 7,258 |
| 11-11-2020 | 3.22 | 3.34 | 3.22 | 3.30 | 0.04 | 1.23 | 4,452,204 | 14,644 |
| 10-11-2020 | 3.34 | 3.34 | 3.12 | 3.26 | -0.04 | -1.21 | 6,482,746 | 21,018 |
| 09-11-2020 | 3.34 | 3.34 | 3.28 | 3.30 | 0.00 | 0.00 | 2,265,162 | 7,483 |
| 06-11-2020 | 3.36 | 3.38 | 3.28 | 3.30 | -0.06 | -1.79 | 3,217,939 | 10,697 |
| 05-11-2020 | 3.30 | 3.42 | 3.30 | 3.36 | 0.06 | 1.82 | 8,059,464 | 27,038 |
| 04-11-2020 | 3.32 | 3.32 | 3.22 | 3.30 | 0.00 | 0.00 | 2,312,884 | 7,563 |
| 03-11-2020 | 3.28 | 3.38 | 3.22 | 3.30 | 0.06 | 1.85 | 5,639,074 | 18,584 |
| 02-11-2020 | 3.18 | 3.28 | 3.16 | 3.24 | 0.04 | 1.25 | 3,640,441 | 11,763 |
| 30-10-2020 | 3.26 | 3.32 | 3.16 | 3.20 | -0.08 | -2.44 | 5,096,090 | 16,338 |
| 29-10-2020 | 3.32 | 3.36 | 3.26 | 3.28 | -0.06 | -1.80 | 2,203,796 | 7,266 |
| 28-10-2020 | 3.34 | 3.40 | 3.32 | 3.34 | 0.00 | 0.00 | 2,330,096 | 7,816 |
| 27-10-2020 | 3.42 | 3.46 | 3.34 | 3.34 | -0.04 | -1.18 | 7,902,141 | 26,844 |
| 26-10-2020 | 3.24 | 3.40 | 3.24 | 3.38 | 0.16 | 4.97 | 7,245,738 | 24,239 |
| 22-10-2020 | 3.26 | 3.34 | 3.22 | 3.22 | -0.06 | -1.83 | 6,925,000 | 22,588 |
| 21-10-2020 | 3.14 | 3.28 | 3.10 | 3.28 | 0.18 | 5.81 | 8,479,457 | 27,005 |
| 20-10-2020 | 3.08 | 3.20 | 3.06 | 3.10 | -0.02 | -0.64 | 7,025,126 | 21,944 |
| 19-10-2020 | 3.18 | 3.20 | 3.02 | 3.12 | -0.08 | -2.50 | 8,962,815 | 27,801 |
| 16-10-2020 | 3.48 | 3.54 | 3.18 | 3.20 | -0.28 | -8.05 | 19,901,753 | 65,701 |
| 15-10-2020 | 3.60 | 3.64 | 3.48 | 3.48 | -0.18 | -4.92 | 10,033,724 | 35,659 |
| 14-10-2020 | 3.70 | 3.74 | 3.58 | 3.66 | -0.06 | -1.61 | 9,995,910 | 36,434 |
| 12-10-2020 | 3.76 | 3.90 | 3.64 | 3.72 | -0.08 | -2.11 | 21,735,907 | 82,000 |
| 09-10-2020 | 3.64 | 3.76 | 3.54 | 3.70 | 0.18 | 5.11 | 21,137,927 | 77,466 |
| 08-10-2020 | 3.52 | 3.60 | 3.48 | 3.52 | -0.02 | -0.56 | 9,286,865 | 32,844 |
| 07-10-2020 | 3.40 | 3.62 | 3.40 | 3.54 | 0.08 | 2.31 | 25,751,486 | 90,317 |
| 06-10-2020 | 3.62 | 3.78 | 3.34 | 3.46 | -0.08 | -2.26 | 63,609,225 | 229,969 |
| 05-10-2020 | 3.00 | 3.64 | 3.00 | 3.54 | 0.56 | 18.79 | 78,941,906 | 261,911 |
| 02-10-2020 | 2.92 | 3.08 | 2.90 | 2.98 | 0.06 | 2.05 | 17,700,453 | 53,169 |
| 01-10-2020 | 2.96 | 2.98 | 2.88 | 2.92 | -0.02 | -0.68 | 5,786,625 | 16,884 |
| 30-09-2020 | 3.08 | 3.16 | 2.92 | 2.94 | -0.16 | -5.16 | 12,895,980 | 39,004 |
| 29-09-2020 | 2.90 | 3.22 | 2.90 | 3.10 | 0.20 | 6.90 | 31,660,651 | 98,112 |
| 28-09-2020 | 2.84 | 2.92 | 2.82 | 2.90 | 0.08 | 2.84 | 5,469,627 | 15,741 |
| 25-09-2020 | 2.78 | 2.82 | 2.76 | 2.82 | 0.04 | 1.44 | 798,900 | 2,233 |
| 24-09-2020 | 2.78 | 2.80 | 2.76 | 2.78 | -0.02 | -0.71 | 1,337,129 | 3,718 |
| 23-09-2020 | 2.88 | 2.88 | 2.78 | 2.80 | -0.06 | -2.10 | 3,154,922 | 8,889 |
| 22-09-2020 | 2.86 | 2.88 | 2.80 | 2.86 | -0.04 | -1.38 | 1,760,612 | 4,993 |
| 21-09-2020 | 2.90 | 2.90 | 2.84 | 2.90 | 0.04 | 1.40 | 769,771 | 2,204 |
| 18-09-2020 | 2.94 | 2.94 | 2.82 | 2.86 | -0.06 | -2.05 | 2,049,623 | 5,875 |
| 17-09-2020 | 2.94 | 2.96 | 2.86 | 2.92 | -0.02 | -0.68 | 2,287,855 | 6,663 |
| 16-09-2020 | 2.76 | 2.96 | 2.76 | 2.94 | 0.20 | 7.30 | 7,776,946 | 22,497 |
| 15-09-2020 | 2.72 | 2.78 | 2.70 | 2.74 | 0.02 | 0.74 | 905,300 | 2,479 |
| 14-09-2020 | 2.74 | 2.80 | 2.72 | 2.72 | -0.02 | -0.73 | 1,649,684 | 4,542 |
| 11-09-2020 | 2.76 | 2.80 | 2.72 | 2.74 | -0.02 | -0.72 | 2,720,041 | 7,504 |
| 10-09-2020 | 2.78 | 2.80 | 2.74 | 2.76 | 0.00 | 0.00 | 2,162,996 | 5,992 |
| 09-09-2020 | 2.74 | 2.80 | 2.72 | 2.76 | 0.00 | 0.00 | 807,254 | 2,222 |
| 08-09-2020 | 2.82 | 2.82 | 2.76 | 2.76 | -0.06 | -2.13 | 1,932,033 | 5,385 |
| 03-09-2020 | 2.84 | 2.88 | 2.80 | 2.82 | -0.02 | -0.70 | 2,142,646 | 6,060 |
| 02-09-2020 | 2.78 | 2.92 | 2.78 | 2.84 | 0.04 | 1.43 | 12,593,615 | 35,855 |
| 01-09-2020 | 2.78 | 2.88 | 2.76 | 2.80 | 0.06 | 2.19 | 5,000,645 | 14,078 |
| 31-08-2020 | 2.82 | 2.84 | 2.74 | 2.74 | -0.06 | -2.14 | 1,610,331 | 4,492 |
| 28-08-2020 | 2.78 | 2.84 | 2.74 | 2.80 | 0.02 | 0.72 | 3,468,946 | 9,693 |
| 27-08-2020 | 2.78 | 2.80 | 2.72 | 2.78 | 0.02 | 0.72 | 2,085,903 | 5,755 |
| 26-08-2020 | 2.82 | 2.82 | 2.76 | 2.76 | -0.04 | -1.43 | 1,364,777 | 3,805 |
| 25-08-2020 | 2.88 | 2.88 | 2.78 | 2.80 | -0.02 | -0.71 | 2,560,262 | 7,197 |
| 24-08-2020 | 2.68 | 2.88 | 2.68 | 2.82 | 0.12 | 4.44 | 5,332,767 | 14,954 |
| 21-08-2020 | 2.76 | 2.82 | 2.66 | 2.70 | -0.06 | -2.17 | 5,852,963 | 15,853 |
| 20-08-2020 | 2.78 | 2.82 | 2.74 | 2.76 | -0.04 | -1.43 | 1,985,199 | 5,511 |
| 19-08-2020 | 2.86 | 2.88 | 2.76 | 2.80 | -0.08 | -2.78 | 5,401,344 | 15,178 |
| 18-08-2020 | 2.88 | 2.94 | 2.84 | 2.88 | 0.00 | 0.00 | 1,852,400 | 5,326 |
| 17-08-2020 | 2.90 | 2.94 | 2.88 | 2.88 | -0.02 | -0.69 | 1,450,771 | 4,190 |
| 14-08-2020 | 3.00 | 3.00 | 2.90 | 2.90 | -0.10 | -3.33 | 4,393,749 | 12,859 |
| 13-08-2020 | 3.02 | 3.08 | 2.98 | 3.00 | 0.04 | 1.35 | 4,430,191 | 13,423 |
| 11-08-2020 | 3.16 | 3.18 | 2.96 | 2.96 | -0.26 | -8.07 | 12,915,310 | 38,941 |
| 10-08-2020 | 3.24 | 3.36 | 3.22 | 3.22 | 0.02 | 0.62 | 6,620,003 | 21,818 |
| 07-08-2020 | 3.14 | 3.22 | 3.08 | 3.20 | 0.02 | 0.63 | 6,126,325 | 19,357 |
| 06-08-2020 | 3.06 | 3.18 | 3.02 | 3.18 | 0.14 | 4.61 | 8,531,134 | 26,636 |
| 05-08-2020 | 2.98 | 3.04 | 2.92 | 3.04 | 0.08 | 2.70 | 3,002,105 | 8,953 |
| 04-08-2020 | 3.06 | 3.12 | 2.94 | 2.96 | -0.08 | -2.63 | 4,655,902 | 14,156 |
| 03-08-2020 | 2.80 | 3.06 | 2.80 | 3.04 | 0.26 | 9.35 | 14,323,002 | 42,651 |
| 31-07-2020 | 2.74 | 2.82 | 2.70 | 2.78 | 0.06 | 2.21 | 1,834,372 | 5,059 |
| 30-07-2020 | 2.76 | 2.76 | 2.68 | 2.72 | -0.04 | -1.45 | 2,344,251 | 6,364 |
| 29-07-2020 | 2.82 | 2.82 | 2.74 | 2.76 | -0.04 | -1.43 | 784,700 | 2,168 |
| 24-07-2020 | 2.80 | 2.80 | 2.74 | 2.80 | 0.02 | 0.72 | 809,540 | 2,244 |
| 23-07-2020 | 2.76 | 2.82 | 2.76 | 2.78 | 0.02 | 0.72 | 1,459,061 | 4,081 |
| 22-07-2020 | 2.92 | 2.96 | 2.68 | 2.76 | -0.16 | -5.48 | 11,038,500 | 30,579 |
| 21-07-2020 | 2.90 | 2.96 | 2.90 | 2.92 | 0.02 | 0.69 | 2,255,066 | 6,596 |
| 20-07-2020 | 2.90 | 2.96 | 2.88 | 2.90 | -0.02 | -0.68 | 1,073,831 | 3,132 |
| 17-07-2020 | 2.90 | 2.94 | 2.90 | 2.92 | 0.00 | 0.00 | 402,124 | 1,172 |
| 16-07-2020 | 2.92 | 2.92 | 2.86 | 2.92 | 0.02 | 0.69 | 698,233 | 2,023 |
| 15-07-2020 | 2.88 | 2.92 | 2.84 | 2.90 | 0.02 | 0.69 | 946,700 | 2,718 |
| 14-07-2020 | 2.88 | 2.94 | 2.82 | 2.88 | -0.02 | -0.69 | 2,364,054 | 6,768 |
แสดง ราคาหุ้น KAMART ย้อนหลัง บริษัท คาร์มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
