KAMART 3 ( 0.02 0.58% )
บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563
ราคาหุ้น “ KAMART “ ย้อนหลัง
แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง
บริษัท คาร์มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 27-02-2020 | 3.42 | 3.46 | 3.32 | 3.46 | 0.02 | 0.58 | 345,105 | 1,177 |
| 26-02-2020 | 3.46 | 3.52 | 3.40 | 3.44 | -0.10 | -2.82 | 1,136,457 | 3,900 |
| 25-02-2020 | 3.62 | 3.62 | 3.40 | 3.54 | -0.12 | -3.28 | 1,026,414 | 3,639 |
| 24-02-2020 | 3.80 | 3.80 | 3.64 | 3.66 | -0.18 | -4.69 | 625,185 | 2,305 |
| 21-02-2020 | 3.84 | 3.88 | 3.74 | 3.84 | -0.02 | -0.52 | 916,367 | 3,473 |
| 20-02-2020 | 3.94 | 3.94 | 3.86 | 3.86 | -0.04 | -1.03 | 374,127 | 1,454 |
| 19-02-2020 | 4.06 | 4.06 | 3.90 | 3.90 | -0.12 | -2.99 | 947,443 | 3,788 |
| 18-02-2020 | 4.04 | 4.04 | 3.94 | 4.02 | -0.04 | -0.99 | 721,286 | 2,872 |
| 17-02-2020 | 4.06 | 4.06 | 4.00 | 4.06 | 0.06 | 1.50 | 419,341 | 1,692 |
| 14-02-2020 | 3.88 | 4.06 | 3.88 | 4.00 | 0.12 | 3.09 | 1,612,366 | 6,440 |
| 13-02-2020 | 3.86 | 3.94 | 3.84 | 3.88 | 0.08 | 2.11 | 1,342,125 | 5,208 |
| 12-02-2020 | 3.76 | 3.82 | 3.72 | 3.80 | 0.04 | 1.06 | 1,019,900 | 3,831 |
| 11-02-2020 | 3.76 | 3.76 | 3.74 | 3.76 | 0.00 | 0.00 | 782,200 | 2,939 |
| 07-02-2020 | 3.74 | 3.80 | 3.70 | 3.76 | 0.04 | 1.08 | 471,152 | 1,771 |
| 06-02-2020 | 3.70 | 3.74 | 3.68 | 3.72 | 0.04 | 1.09 | 909,414 | 3,371 |
| 05-02-2020 | 3.72 | 3.72 | 3.64 | 3.68 | 0.04 | 1.10 | 855,206 | 3,138 |
| 04-02-2020 | 3.60 | 3.70 | 3.60 | 3.64 | 0.04 | 1.11 | 495,205 | 1,805 |
| 03-02-2020 | 3.66 | 3.68 | 3.60 | 3.60 | -0.08 | -2.17 | 440,800 | 1,600 |
| 31-01-2020 | 3.72 | 3.72 | 3.68 | 3.68 | -0.02 | -0.54 | 441,116 | 1,632 |
| 30-01-2020 | 3.68 | 3.74 | 3.68 | 3.70 | 0.00 | 0.00 | 299,233 | 1,110 |
| 29-01-2020 | 3.68 | 3.74 | 3.68 | 3.70 | 0.02 | 0.54 | 270,840 | 1,004 |
| 28-01-2020 | 3.70 | 3.76 | 3.68 | 3.68 | -0.06 | -1.60 | 1,211,566 | 4,490 |
| 27-01-2020 | 3.82 | 3.82 | 3.72 | 3.74 | -0.14 | -3.61 | 967,233 | 3,634 |
| 24-01-2020 | 3.86 | 3.92 | 3.86 | 3.88 | 0.00 | 0.00 | 263,236 | 1,023 |
| 23-01-2020 | 4.00 | 4.04 | 3.86 | 3.88 | -0.14 | -3.48 | 1,335,469 | 5,229 |
| 22-01-2020 | 4.06 | 4.12 | 3.98 | 4.02 | -0.06 | -1.47 | 855,600 | 3,446 |
| 21-01-2020 | 4.22 | 4.22 | 4.08 | 4.08 | -0.16 | -3.77 | 881,698 | 3,654 |
| 20-01-2020 | 4.26 | 4.36 | 4.22 | 4.24 | 0.00 | 0.00 | 1,045,209 | 4,476 |
| 17-01-2020 | 4.24 | 4.26 | 4.16 | 4.24 | 0.00 | 0.00 | 1,001,300 | 4,213 |
| 16-01-2020 | 4.28 | 4.30 | 4.22 | 4.24 | -0.02 | -0.47 | 668,019 | 2,843 |
| 15-01-2020 | 4.10 | 4.32 | 4.06 | 4.26 | 0.22 | 5.45 | 3,973,631 | 16,801 |
| 14-01-2020 | 3.88 | 4.08 | 3.88 | 4.04 | 0.16 | 4.12 | 1,942,372 | 7,785 |
| 13-01-2020 | 3.88 | 3.88 | 3.78 | 3.88 | 0.02 | 0.52 | 738,990 | 2,832 |
| 10-01-2020 | 3.88 | 3.90 | 3.82 | 3.86 | 0.02 | 0.52 | 228,160 | 879 |
| 09-01-2020 | 3.76 | 3.96 | 3.76 | 3.84 | 0.10 | 2.67 | 953,720 | 3,672 |
| 08-01-2020 | 3.80 | 3.84 | 3.72 | 3.74 | -0.12 | -3.11 | 557,666 | 2,113 |
| 07-01-2020 | 3.82 | 3.86 | 3.80 | 3.86 | 0.04 | 1.05 | 388,033 | 1,487 |
| 06-01-2020 | 3.86 | 3.90 | 3.80 | 3.82 | -0.08 | -2.05 | 366,542 | 1,409 |
| 03-01-2020 | 3.90 | 3.90 | 3.84 | 3.90 | 0.02 | 0.52 | 688,471 | 2,669 |
| 02-01-2020 | 3.88 | 3.98 | 3.86 | 3.88 | 0.02 | 0.52 | 694,755 | 2,727 |
| 30-12-2019 | 3.80 | 3.88 | 3.78 | 3.86 | 0.06 | 1.58 | 336,854 | 1,290 |
| 27-12-2019 | 3.80 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 59,300 | 225 |
| 26-12-2019 | 3.76 | 3.80 | 3.72 | 3.80 | 0.04 | 1.06 | 268,148 | 1,009 |
| 25-12-2019 | 3.78 | 3.80 | 3.76 | 3.76 | -0.02 | -0.53 | 58,328 | 220 |
| 24-12-2019 | 3.78 | 3.82 | 3.76 | 3.78 | 0.00 | 0.00 | 236,110 | 895 |
| 23-12-2019 | 3.72 | 3.78 | 3.72 | 3.78 | 0.04 | 1.07 | 200,454 | 754 |
| 20-12-2019 | 3.70 | 3.76 | 3.70 | 3.74 | 0.02 | 0.54 | 157,865 | 589 |
| 19-12-2019 | 3.78 | 3.78 | 3.66 | 3.72 | 0.04 | 1.09 | 204,934 | 763 |
| 18-12-2019 | 3.64 | 3.68 | 3.62 | 3.68 | 0.04 | 1.10 | 395,900 | 1,449 |
| 17-12-2019 | 3.60 | 3.68 | 3.60 | 3.64 | 0.00 | 0.00 | 89,900 | 327 |
| 16-12-2019 | 3.68 | 3.68 | 3.60 | 3.64 | -0.06 | -1.62 | 509,326 | 1,844 |
| 13-12-2019 | 3.72 | 3.74 | 3.68 | 3.70 | 0.00 | 0.00 | 316,500 | 1,174 |
| 12-12-2019 | 3.66 | 3.72 | 3.64 | 3.70 | 0.04 | 1.09 | 231,500 | 853 |
| 11-12-2019 | 3.72 | 3.76 | 3.62 | 3.66 | -0.08 | -2.14 | 664,700 | 2,436 |
| 10-12-2019 | 3.72 | 3.76 | 3.72 | 3.74 | 0.00 | 0.00 | 221,501 | 829 |
| 09-12-2019 | 3.72 | 3.76 | 3.72 | 3.74 | 0.00 | 0.00 | 221,501 | 829 |
| 06-12-2019 | 3.78 | 3.78 | 3.68 | 3.74 | -0.02 | -0.53 | 496,516 | 1,848 |
| 05-12-2019 | 3.80 | 3.84 | 3.72 | 3.76 | -0.04 | -1.05 | 437,200 | 1,647 |
| 04-12-2019 | 3.80 | 3.84 | 3.72 | 3.76 | -0.04 | -1.05 | 437,200 | 1,647 |
| 03-12-2019 | 3.78 | 3.80 | 3.76 | 3.80 | 0.02 | 0.53 | 299,000 | 1,126 |
| 02-12-2019 | 3.82 | 3.84 | 3.76 | 3.78 | -0.06 | -1.56 | 473,620 | 1,786 |
| 29-11-2019 | 3.90 | 3.90 | 3.76 | 3.84 | -0.08 | -2.04 | 2,192,403 | 8,383 |
| 28-11-2019 | 3.94 | 3.96 | 3.88 | 3.92 | -0.06 | -1.51 | 297,633 | 1,166 |
| 27-11-2019 | 3.94 | 3.98 | 3.94 | 3.98 | 0.04 | 1.02 | 149,883 | 594 |
| 26-11-2019 | 4.00 | 4.00 | 3.94 | 3.94 | -0.08 | -1.99 | 329,648 | 1,305 |
| 25-11-2019 | 3.96 | 4.04 | 3.96 | 4.02 | 0.02 | 0.50 | 580,966 | 2,332 |
| 22-11-2019 | 3.94 | 4.00 | 3.86 | 4.00 | 0.04 | 1.01 | 587,302 | 2,310 |
| 21-11-2019 | 3.92 | 3.96 | 3.88 | 3.96 | 0.00 | 0.00 | 412,409 | 1,616 |
| 20-11-2019 | 4.06 | 4.06 | 3.94 | 3.96 | -0.10 | -2.46 | 1,168,120 | 4,639 |
| 19-11-2019 | 3.96 | 4.06 | 3.96 | 4.06 | 0.08 | 2.01 | 366,800 | 1,480 |
| 18-11-2019 | 3.90 | 4.02 | 3.90 | 3.98 | 0.10 | 2.58 | 808,175 | 3,219 |
| 15-11-2019 | 3.78 | 3.94 | 3.78 | 3.88 | 0.10 | 2.65 | 1,184,766 | 4,595 |
| 14-11-2019 | 3.86 | 3.90 | 3.78 | 3.78 | -0.22 | -5.50 | 2,705,370 | 10,350 |
| 13-11-2019 | 4.24 | 4.24 | 3.92 | 4.00 | -0.24 | -5.66 | 5,744,787 | 23,109 |
| 12-11-2019 | 4.26 | 4.30 | 4.24 | 4.24 | -0.02 | -0.47 | 264,278 | 1,128 |
| 11-11-2019 | 4.34 | 4.34 | 4.24 | 4.26 | -0.08 | -1.84 | 621,236 | 2,658 |
| 08-11-2019 | 4.40 | 4.40 | 4.32 | 4.34 | 0.00 | 0.00 | 815,200 | 3,542 |
| 07-11-2019 | 4.32 | 4.38 | 4.32 | 4.34 | 0.02 | 0.46 | 657,466 | 2,858 |
| 06-11-2019 | 4.30 | 4.36 | 4.30 | 4.32 | 0.02 | 0.47 | 767,217 | 3,318 |
| 05-11-2019 | 4.32 | 4.38 | 4.28 | 4.30 | -0.02 | -0.46 | 304,741 | 1,317 |
| 04-11-2019 | 4.28 | 4.32 | 4.26 | 4.32 | 0.06 | 1.41 | 196,372 | 843 |
| 01-11-2019 | 4.30 | 4.34 | 4.20 | 4.26 | -0.02 | -0.47 | 471,018 | 2,013 |
| 31-10-2019 | 4.26 | 4.32 | 4.24 | 4.28 | 0.06 | 1.42 | 234,934 | 1,005 |
| 30-10-2019 | 4.20 | 4.22 | 4.18 | 4.22 | 0.02 | 0.48 | 218,841 | 919 |
| 29-10-2019 | 4.18 | 4.22 | 4.18 | 4.20 | 0.02 | 0.48 | 335,019 | 1,404 |
| 28-10-2019 | 4.30 | 4.30 | 4.10 | 4.18 | -0.12 | -2.79 | 861,433 | 3,595 |
| 25-10-2019 | 4.46 | 4.48 | 4.30 | 4.30 | -0.16 | -3.59 | 1,172,040 | 5,128 |
| 24-10-2019 | 4.52 | 4.52 | 4.42 | 4.46 | -0.08 | -1.76 | 1,361,086 | 6,074 |
| 23-10-2019 | 4.50 | 4.56 | 4.50 | 4.54 | 0.04 | 0.89 | 370,834 | 1,680 |
| 22-10-2019 | 4.50 | 4.56 | 4.50 | 4.54 | 0.04 | 0.89 | 370,834 | 1,680 |
| 21-10-2019 | 4.48 | 4.60 | 4.48 | 4.50 | -0.02 | -0.44 | 369,205 | 1,677 |
| 18-10-2019 | 4.56 | 4.56 | 4.46 | 4.52 | -0.02 | -0.44 | 688,000 | 3,096 |
| 17-10-2019 | 4.56 | 4.56 | 4.50 | 4.54 | -0.02 | -0.44 | 706,335 | 3,205 |
| 16-10-2019 | 4.58 | 4.58 | 4.52 | 4.56 | 0.02 | 0.44 | 269,537 | 1,224 |
| 15-10-2019 | 4.56 | 4.60 | 4.50 | 4.54 | 0.00 | 0.00 | 470,279 | 2,134 |
| 11-10-2019 | 4.50 | 4.60 | 4.50 | 4.54 | 0.00 | 0.00 | 575,900 | 2,627 |
| 10-10-2019 | 4.48 | 4.54 | 4.44 | 4.54 | 0.02 | 0.44 | 534,200 | 2,395 |
| 09-10-2019 | 4.62 | 4.64 | 4.46 | 4.52 | -0.12 | -2.59 | 2,306,117 | 10,438 |
| 08-10-2019 | 4.72 | 4.72 | 4.64 | 4.64 | -0.08 | -1.69 | 402,845 | 1,882 |
| 07-10-2019 | 4.74 | 4.76 | 4.70 | 4.72 | 0.00 | 0.00 | 213,020 | 1,005 |
| 04-10-2019 | 4.76 | 4.78 | 4.70 | 4.72 | -0.04 | -0.84 | 284,399 | 1,346 |
| 03-10-2019 | 4.80 | 4.82 | 4.74 | 4.76 | 0.00 | 0.00 | 441,820 | 2,110 |
| 02-10-2019 | 4.70 | 4.76 | 4.66 | 4.76 | 0.08 | 1.71 | 369,700 | 1,740 |
| 01-10-2019 | 4.76 | 4.78 | 4.66 | 4.68 | -0.08 | -1.68 | 243,000 | 1,144 |
| 30-09-2019 | 4.76 | 4.78 | 4.70 | 4.76 | 0.06 | 1.28 | 196,960 | 935 |
| 27-09-2019 | 4.70 | 4.74 | 4.68 | 4.70 | 0.00 | 0.00 | 313,465 | 1,472 |
| 26-09-2019 | 4.80 | 4.82 | 4.70 | 4.70 | -0.08 | -1.67 | 454,684 | 2,153 |
| 25-09-2019 | 4.78 | 4.82 | 4.72 | 4.78 | 0.02 | 0.42 | 373,300 | 1,778 |
| 24-09-2019 | 4.68 | 4.76 | 4.62 | 4.76 | 0.10 | 2.15 | 433,285 | 2,029 |
| 23-09-2019 | 4.78 | 4.78 | 4.64 | 4.66 | -0.08 | -1.69 | 478,166 | 2,233 |
| 20-09-2019 | 4.78 | 4.84 | 4.72 | 4.74 | -0.08 | -1.66 | 534,130 | 2,546 |
| 19-09-2019 | 4.88 | 4.90 | 4.78 | 4.82 | -0.04 | -0.82 | 530,300 | 2,569 |
| 18-09-2019 | 5.05 | 5.05 | 4.82 | 4.86 | -0.06 | -1.22 | 1,836,733 | 9,033 |
| 17-09-2019 | 4.90 | 5.05 | 4.90 | 4.92 | 0.12 | 2.50 | 3,973,020 | 19,762 |
| 16-09-2019 | 4.62 | 4.98 | 4.60 | 4.80 | 0.24 | 5.26 | 3,328,210 | 15,951 |
| 13-09-2019 | 4.56 | 4.62 | 4.56 | 4.56 | 0.00 | 0.00 | 919,052 | 4,215 |
| 12-09-2019 | 4.64 | 4.66 | 4.52 | 4.56 | -0.08 | -1.72 | 1,816,833 | 8,328 |
| 11-09-2019 | 4.72 | 4.72 | 4.64 | 4.64 | -0.02 | -0.43 | 1,016,000 | 4,740 |
| 10-09-2019 | 4.80 | 4.82 | 4.66 | 4.66 | -0.12 | -2.51 | 1,099,900 | 5,186 |
| 09-09-2019 | 4.80 | 4.84 | 4.78 | 4.78 | -0.02 | -0.42 | 518,113 | 2,488 |
| 06-09-2019 | 4.86 | 4.92 | 4.78 | 4.80 | -0.06 | -1.23 | 705,999 | 3,425 |
| 05-09-2019 | 4.72 | 4.86 | 4.72 | 4.86 | 0.14 | 2.97 | 1,028,313 | 4,925 |
| 04-09-2019 | 4.68 | 4.72 | 4.66 | 4.72 | 0.06 | 1.29 | 670,500 | 3,150 |
| 03-09-2019 | 4.78 | 4.78 | 4.64 | 4.66 | -0.12 | -2.51 | 1,327,637 | 6,226 |
| 02-09-2019 | 4.88 | 4.88 | 4.76 | 4.78 | -0.08 | -1.65 | 1,063,013 | 5,107 |
| 30-08-2019 | 4.88 | 4.90 | 4.82 | 4.86 | -0.04 | -0.82 | 608,687 | 2,959 |
| 29-08-2019 | 4.90 | 4.96 | 4.88 | 4.90 | -0.02 | -0.41 | 497,442 | 2,449 |
| 28-08-2019 | 4.90 | 4.96 | 4.88 | 4.92 | 0.08 | 1.65 | 347,906 | 1,708 |
| 27-08-2019 | 4.76 | 4.86 | 4.76 | 4.84 | 0.08 | 1.68 | 407,509 | 1,963 |
| 26-08-2019 | 4.80 | 4.84 | 4.76 | 4.76 | -0.16 | -3.25 | 969,515 | 4,649 |
| 23-08-2019 | 4.92 | 4.96 | 4.88 | 4.92 | -0.04 | -0.81 | 485,668 | 2,390 |
| 22-08-2019 | 4.98 | 5.00 | 4.94 | 4.96 | -0.02 | -0.40 | 952,216 | 4,721 |
| 21-08-2019 | 4.96 | 5.05 | 4.96 | 4.98 | 0.00 | 0.00 | 337,005 | 1,682 |
| 20-08-2019 | 5.00 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 653,608 | 3,268 |
| 19-08-2019 | 5.15 | 5.15 | 4.98 | 5.00 | -0.05 | -0.99 | 587,233 | 2,965 |
| 16-08-2019 | 5.00 | 5.10 | 4.96 | 5.05 | 0.17 | 3.48 | 1,344,333 | 6,736 |
| 15-08-2019 | 4.74 | 4.98 | 4.72 | 4.88 | 0.06 | 1.24 | 1,928,952 | 9,338 |
| 14-08-2019 | 5.05 | 5.15 | 4.78 | 4.82 | -0.14 | -2.82 | 4,291,510 | 21,313 |
| 13-08-2019 | 5.05 | 5.15 | 4.92 | 4.96 | -0.44 | -8.15 | 8,196,817 | 40,944 |
| 09-08-2019 | 5.65 | 5.65 | 5.40 | 5.40 | -0.20 | -3.57 | 1,817,200 | 9,948 |
| 08-08-2019 | 5.60 | 5.70 | 5.55 | 5.60 | 0.00 | 0.00 | 858,701 | 4,833 |
| 07-08-2019 | 5.55 | 5.75 | 5.50 | 5.60 | 0.00 | 0.00 | 1,710,105 | 9,656 |
| 06-08-2019 | 5.50 | 5.65 | 5.35 | 5.60 | 0.05 | 0.90 | 3,026,499 | 16,737 |
| 05-08-2019 | 5.55 | 5.65 | 5.50 | 5.55 | -0.10 | -1.77 | 2,226,250 | 12,361 |
| 02-08-2019 | 5.60 | 5.70 | 5.45 | 5.65 | -0.05 | -0.88 | 3,191,905 | 17,796 |
| 01-08-2019 | 5.75 | 5.90 | 5.55 | 5.70 | -0.05 | -0.87 | 4,116,468 | 23,515 |
| 31-07-2019 | 6.05 | 6.35 | 5.60 | 5.75 | -0.35 | -5.74 | 15,989,051 | 95,660 |
| 30-07-2019 | 6.25 | 6.25 | 5.95 | 6.10 | -0.10 | -1.61 | 8,830,180 | 54,022 |
| 26-07-2019 | 5.85 | 6.20 | 5.70 | 6.20 | 0.40 | 6.90 | 19,456,232 | 117,379 |
| 25-07-2019 | 5.75 | 5.90 | 5.75 | 5.80 | 0.10 | 1.75 | 2,979,128 | 17,350 |
| 24-07-2019 | 5.85 | 5.90 | 5.70 | 5.70 | -0.20 | -3.39 | 1,982,259 | 11,471 |
| 23-07-2019 | 5.80 | 5.95 | 5.70 | 5.90 | 0.15 | 2.61 | 3,800,828 | 22,193 |
| 22-07-2019 | 5.65 | 5.85 | 5.65 | 5.75 | 0.05 | 0.88 | 2,960,852 | 17,038 |
| 19-07-2019 | 5.95 | 6.00 | 5.60 | 5.70 | -0.20 | -3.39 | 8,041,699 | 46,847 |
| 18-07-2019 | 5.40 | 5.90 | 5.40 | 5.90 | 0.45 | 8.26 | 12,457,953 | 72,287 |
| 17-07-2019 | 5.65 | 5.65 | 5.40 | 5.45 | -0.20 | -3.54 | 1,556,871 | 8,544 |
| 15-07-2019 | 5.60 | 5.70 | 5.55 | 5.65 | 0.05 | 0.89 | 1,861,007 | 10,421 |
| 12-07-2019 | 5.75 | 5.80 | 5.55 | 5.60 | -0.15 | -2.61 | 3,377,566 | 19,147 |
| 11-07-2019 | 5.70 | 5.80 | 5.65 | 5.75 | 0.10 | 1.77 | 1,097,000 | 6,315 |
| 10-07-2019 | 5.70 | 5.85 | 5.65 | 5.65 | 0.00 | 0.00 | 1,376,656 | 7,894 |
| 09-07-2019 | 5.75 | 5.90 | 5.55 | 5.65 | 0.05 | 0.89 | 4,446,507 | 25,641 |
| 08-07-2019 | 5.45 | 5.65 | 5.45 | 5.60 | 0.15 | 2.75 | 3,252,945 | 18,091 |
| 05-07-2019 | 5.25 | 5.45 | 5.25 | 5.45 | 0.20 | 3.81 | 3,014,440 | 16,161 |
| 04-07-2019 | 5.30 | 5.45 | 5.25 | 5.25 | 0.00 | 0.00 | 4,010,471 | 21,302 |
| 03-07-2019 | 4.94 | 5.30 | 4.92 | 5.25 | 0.25 | 5.00 | 6,200,748 | 31,876 |
| 02-07-2019 | 5.35 | 5.50 | 4.94 | 5.00 | -0.35 | -6.54 | 17,171,041 | 87,836 |
| 01-07-2019 | 5.85 | 5.85 | 5.30 | 5.35 | -0.50 | -8.55 | 8,122,877 | 44,691 |
| 28-06-2019 | 5.90 | 5.95 | 5.80 | 5.85 | 0.00 | 0.00 | 1,091,661 | 6,400 |
| 27-06-2019 | 5.95 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 1,214,782 | 7,160 |
| 26-06-2019 | 5.80 | 6.00 | 5.80 | 5.95 | 0.15 | 2.59 | 3,049,321 | 18,047 |
| 25-06-2019 | 5.90 | 5.90 | 5.65 | 5.80 | -0.10 | -1.69 | 2,010,032 | 11,669 |
| 24-06-2019 | 5.65 | 6.10 | 5.65 | 5.90 | 0.20 | 3.51 | 7,934,230 | 47,051 |
| 21-06-2019 | 5.80 | 5.85 | 5.60 | 5.70 | 0.05 | 0.88 | 4,157,187 | 23,845 |
| 20-06-2019 | 5.25 | 5.85 | 5.20 | 5.65 | 0.45 | 8.65 | 7,549,838 | 42,262 |
| 19-06-2019 | 5.25 | 5.30 | 5.15 | 5.20 | -0.05 | -0.95 | 2,781,503 | 14,521 |
| 18-06-2019 | 5.20 | 5.30 | 5.00 | 5.25 | 0.05 | 0.96 | 2,607,226 | 13,430 |
| 17-06-2019 | 5.30 | 5.35 | 5.15 | 5.20 | 0.05 | 0.97 | 3,255,446 | 17,048 |
| 14-06-2019 | 5.00 | 5.20 | 5.00 | 5.15 | 0.17 | 3.41 | 4,702,059 | 24,039 |
| 13-06-2019 | 4.88 | 5.05 | 4.88 | 4.98 | 0.12 | 2.47 | 4,090,269 | 20,324 |
| 12-06-2019 | 4.92 | 4.96 | 4.86 | 4.86 | -0.08 | -1.62 | 1,571,282 | 7,681 |
| 11-06-2019 | 4.96 | 5.05 | 4.92 | 4.94 | 0.02 | 0.41 | 2,177,617 | 10,838 |
แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง บริษัท คาร์มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
