-->
KAMART 5 ( -0.12 -2.51% )
บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562
ราคาหุ้น “ KAMART “ ย้อนหลัง
แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง
บริษัท คาร์มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10-06-2019 | 5.05 | 5.15 | 4.92 | 4.92 | -0.08 | -1.60 | 3,382,763 | 16,940 |
| 07-06-2019 | 4.84 | 5.05 | 4.76 | 5.00 | 0.16 | 3.31 | 7,144,355 | 35,215 |
| 06-06-2019 | 4.56 | 4.90 | 4.56 | 4.84 | 0.30 | 6.61 | 14,029,932 | 67,123 |
| 05-06-2019 | 4.60 | 4.60 | 4.50 | 4.54 | -0.02 | -0.44 | 932,423 | 4,238 |
| 04-06-2019 | 4.44 | 4.64 | 4.44 | 4.56 | 0.12 | 2.70 | 4,317,513 | 19,688 |
| 31-05-2019 | 4.42 | 4.46 | 4.38 | 4.44 | 0.02 | 0.45 | 888,635 | 3,935 |
| 30-05-2019 | 4.46 | 4.46 | 4.38 | 4.42 | 0.04 | 0.91 | 680,202 | 3,001 |
| 29-05-2019 | 4.40 | 4.44 | 4.36 | 4.38 | 0.02 | 0.46 | 3,832,333 | 16,907 |
| 28-05-2019 | 4.18 | 4.40 | 4.18 | 4.36 | 0.18 | 4.31 | 3,930,906 | 17,090 |
| 27-05-2019 | 4.22 | 4.22 | 4.16 | 4.18 | -0.04 | -0.95 | 874,201 | 3,662 |
| 24-05-2019 | 4.20 | 4.24 | 4.18 | 4.22 | -0.02 | -0.47 | 2,399,579 | 10,102 |
| 23-05-2019 | 4.12 | 4.30 | 4.08 | 4.24 | 0.12 | 2.91 | 4,368,938 | 18,397 |
| 22-05-2019 | 4.04 | 4.12 | 4.04 | 4.12 | 0.10 | 2.49 | 1,823,900 | 7,418 |
| 21-05-2019 | 4.02 | 4.04 | 3.94 | 4.02 | 0.00 | 0.00 | 1,345,900 | 5,382 |
| 17-05-2019 | 4.10 | 4.10 | 4.02 | 4.02 | -0.06 | -1.47 | 567,700 | 2,302 |
| 16-05-2019 | 4.10 | 4.12 | 3.96 | 4.08 | -0.02 | -0.49 | 1,516,109 | 6,111 |
| 15-05-2019 | 4.18 | 4.18 | 4.08 | 4.10 | -0.06 | -1.44 | 2,234,234 | 9,248 |
| 14-05-2019 | 3.96 | 4.20 | 3.96 | 4.16 | 0.26 | 6.67 | 5,851,330 | 24,215 |
| 13-05-2019 | 4.00 | 4.02 | 3.88 | 3.90 | -0.10 | -2.50 | 1,396,399 | 5,494 |
| 10-05-2019 | 3.96 | 4.00 | 3.94 | 4.00 | -0.02 | -0.50 | 1,280,200 | 5,079 |
| 09-05-2019 | 3.98 | 4.04 | 3.98 | 4.02 | 0.04 | 1.01 | 1,250,800 | 5,001 |
| 08-05-2019 | 4.06 | 4.06 | 3.96 | 3.98 | -0.10 | -2.45 | 1,106,400 | 4,423 |
| 07-05-2019 | 4.06 | 4.10 | 3.98 | 4.08 | 0.00 | 0.00 | 1,756,433 | 7,123 |
| 06-05-2019 | 3.98 | 4.08 | 3.98 | 4.08 | 0.08 | 2.00 | 1,472,238 | 5,932 |
| 03-05-2019 | 3.98 | 4.08 | 3.98 | 4.08 | 0.08 | 2.00 | 1,472,238 | 5,932 |
| 02-05-2019 | 4.04 | 4.10 | 4.00 | 4.00 | 0.02 | 0.50 | 3,076,501 | 12,437 |
| 30-04-2019 | 4.02 | 4.04 | 3.96 | 3.98 | -0.06 | -1.49 | 1,971,820 | 7,868 |
| 29-04-2019 | 3.82 | 4.04 | 3.80 | 4.04 | 0.24 | 6.32 | 5,620,000 | 22,276 |
| 26-04-2019 | 3.80 | 3.82 | 3.80 | 3.80 | 0.00 | 0.00 | 653,431 | 2,488 |
| 25-04-2019 | 3.82 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 276,800 | 1,052 |
| 24-04-2019 | 3.82 | 3.82 | 3.78 | 3.80 | -0.02 | -0.52 | 294,935 | 1,119 |
| 23-04-2019 | 3.84 | 3.86 | 3.80 | 3.82 | -0.02 | -0.52 | 663,998 | 2,535 |
| 22-04-2019 | 3.86 | 3.88 | 3.82 | 3.84 | 0.00 | 0.00 | 442,138 | 1,698 |
| 19-04-2019 | 3.90 | 3.90 | 3.84 | 3.84 | -0.04 | -1.03 | 635,638 | 2,451 |
| 18-04-2019 | 3.76 | 3.90 | 3.76 | 3.88 | 0.12 | 3.19 | 1,981,301 | 7,623 |
| 17-04-2019 | 3.70 | 3.78 | 3.70 | 3.76 | 0.06 | 1.62 | 690,610 | 2,589 |
| 12-04-2019 | 3.70 | 3.72 | 3.70 | 3.70 | 0.00 | 0.00 | 454,975 | 1,684 |
| 11-04-2019 | 3.74 | 3.74 | 3.70 | 3.70 | -0.04 | -1.07 | 586,771 | 2,176 |
| 10-04-2019 | 3.72 | 3.74 | 3.72 | 3.74 | 0.02 | 0.54 | 274,700 | 1,023 |
| 09-04-2019 | 3.70 | 3.74 | 3.70 | 3.72 | 0.02 | 0.54 | 259,510 | 965 |
| 05-04-2019 | 3.70 | 3.74 | 3.70 | 3.70 | 0.00 | 0.00 | 160,108 | 595 |
| 04-04-2019 | 3.72 | 3.72 | 3.70 | 3.70 | -0.02 | -0.54 | 123,900 | 459 |
| 03-04-2019 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 360,500 | 1,344 |
| 02-04-2019 | 3.72 | 3.74 | 3.70 | 3.72 | 0.02 | 0.54 | 530,000 | 1,965 |
| 01-04-2019 | 3.72 | 3.74 | 3.68 | 3.70 | -0.02 | -0.54 | 639,400 | 2,370 |
| 29-03-2019 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 186,230 | 693 |
| 28-03-2019 | 3.72 | 3.72 | 3.70 | 3.72 | 0.00 | 0.00 | 144,400 | 535 |
| 27-03-2019 | 3.70 | 3.74 | 3.70 | 3.72 | 0.02 | 0.54 | 434,400 | 1,615 |
| 26-03-2019 | 3.68 | 3.76 | 3.66 | 3.70 | 0.02 | 0.54 | 389,300 | 1,449 |
| 25-03-2019 | 3.70 | 3.72 | 3.64 | 3.68 | -0.02 | -0.54 | 493,308 | 1,814 |
| 22-03-2019 | 3.70 | 3.74 | 3.70 | 3.70 | -0.02 | -0.54 | 546,800 | 2,029 |
| 21-03-2019 | 3.72 | 3.76 | 3.70 | 3.72 | 0.02 | 0.54 | 589,200 | 2,188 |
| 20-03-2019 | 3.72 | 3.72 | 3.70 | 3.70 | -0.02 | -0.54 | 219,905 | 814 |
| 19-03-2019 | 3.66 | 3.72 | 3.66 | 3.72 | 0.04 | 1.09 | 740,566 | 2,727 |
| 18-03-2019 | 3.78 | 3.78 | 3.66 | 3.68 | -0.08 | -2.13 | 1,038,785 | 3,841 |
| 15-03-2019 | 3.76 | 3.80 | 3.76 | 3.76 | 0.00 | 0.00 | 329,102 | 1,242 |
| 14-03-2019 | 3.82 | 3.82 | 3.76 | 3.76 | -0.06 | -1.57 | 1,125,634 | 4,267 |
| 13-03-2019 | 3.80 | 3.82 | 3.76 | 3.82 | 0.04 | 1.06 | 1,140,908 | 4,314 |
| 12-03-2019 | 3.84 | 3.84 | 3.78 | 3.78 | -0.04 | -1.05 | 687,806 | 2,616 |
| 11-03-2019 | 3.82 | 3.84 | 3.80 | 3.82 | 0.00 | 0.00 | 412,400 | 1,575 |
| 08-03-2019 | 3.76 | 3.88 | 3.76 | 3.82 | 0.06 | 1.60 | 1,569,819 | 6,002 |
| 07-03-2019 | 3.78 | 3.78 | 3.74 | 3.76 | 0.02 | 0.53 | 465,267 | 1,744 |
| 06-03-2019 | 3.84 | 3.84 | 3.74 | 3.74 | -0.04 | -1.06 | 665,406 | 2,511 |
| 05-03-2019 | 3.76 | 3.84 | 3.74 | 3.78 | 0.04 | 1.07 | 550,901 | 2,089 |
| 04-03-2019 | 3.80 | 3.82 | 3.72 | 3.74 | -0.04 | -1.06 | 1,112,736 | 4,180 |
| 01-03-2019 | 3.92 | 3.92 | 3.78 | 3.78 | -0.12 | -3.08 | 1,544,644 | 5,911 |
| 28-02-2019 | 3.80 | 3.92 | 3.76 | 3.90 | 0.22 | 5.98 | 4,562,703 | 17,541 |
| 27-02-2019 | 3.66 | 3.68 | 3.62 | 3.68 | 0.02 | 0.55 | 692,600 | 2,526 |
| 26-02-2019 | 3.72 | 3.72 | 3.64 | 3.66 | -0.06 | -1.61 | 536,227 | 1,962 |
| 25-02-2019 | 3.72 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 427,302 | 1,591 |
| 22-02-2019 | 3.66 | 3.72 | 3.64 | 3.72 | 0.06 | 1.64 | 434,901 | 1,606 |
| 21-02-2019 | 3.58 | 3.68 | 3.56 | 3.66 | 0.06 | 1.67 | 818,499 | 2,950 |
| 20-02-2019 | 3.54 | 3.66 | 3.54 | 3.60 | -0.12 | -3.23 | 2,156,500 | 7,737 |
| 18-02-2019 | 3.76 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 391,933 | 1,462 |
| 15-02-2019 | 3.76 | 3.76 | 3.70 | 3.72 | -0.04 | -1.06 | 1,046,900 | 3,901 |
| 14-02-2019 | 3.78 | 3.78 | 3.74 | 3.76 | 0.00 | 0.00 | 488,600 | 1,837 |
| 13-02-2019 | 3.74 | 3.80 | 3.74 | 3.76 | 0.04 | 1.08 | 868,900 | 3,260 |
| 12-02-2019 | 3.70 | 3.76 | 3.70 | 3.72 | 0.00 | 0.00 | 602,500 | 2,239 |
| 11-02-2019 | 3.78 | 3.80 | 3.68 | 3.72 | -0.08 | -2.11 | 1,262,200 | 4,709 |
| 08-02-2019 | 3.84 | 3.84 | 3.76 | 3.80 | -0.04 | -1.04 | 940,499 | 3,567 |
| 07-02-2019 | 3.86 | 3.94 | 3.80 | 3.84 | -0.02 | -0.52 | 475,142 | 1,822 |
| 06-02-2019 | 3.86 | 3.90 | 3.84 | 3.86 | 0.00 | 0.00 | 268,400 | 1,037 |
| 05-02-2019 | 3.94 | 3.94 | 3.84 | 3.86 | -0.04 | -1.03 | 396,900 | 1,533 |
| 04-02-2019 | 3.92 | 3.92 | 3.86 | 3.90 | 0.04 | 1.04 | 330,421 | 1,285 |
| 01-02-2019 | 3.78 | 3.94 | 3.78 | 3.86 | 0.06 | 1.58 | 938,424 | 3,632 |
| 31-01-2019 | 3.88 | 3.88 | 3.78 | 3.80 | -0.02 | -0.52 | 902,700 | 3,446 |
| 30-01-2019 | 3.80 | 3.84 | 3.78 | 3.82 | 0.06 | 1.60 | 687,434 | 2,611 |
| 29-01-2019 | 3.80 | 3.82 | 3.74 | 3.76 | -0.04 | -1.05 | 1,029,659 | 3,890 |
| 28-01-2019 | 3.68 | 4.06 | 3.68 | 3.80 | 0.14 | 3.83 | 5,902,531 | 22,880 |
| 25-01-2019 | 3.62 | 3.74 | 3.62 | 3.66 | 0.04 | 1.10 | 868,824 | 3,198 |
| 24-01-2019 | 3.68 | 3.68 | 3.60 | 3.62 | -0.04 | -1.09 | 773,677 | 2,797 |
| 23-01-2019 | 3.46 | 3.66 | 3.44 | 3.66 | 0.18 | 5.17 | 1,562,022 | 5,576 |
| 22-01-2019 | 3.44 | 3.48 | 3.42 | 3.48 | 0.06 | 1.75 | 208,200 | 718 |
| 21-01-2019 | 3.44 | 3.44 | 3.40 | 3.42 | -0.02 | -0.58 | 190,114 | 649 |
| 18-01-2019 | 3.44 | 3.48 | 3.42 | 3.42 | -0.02 | -0.58 | 456,918 | 1,570 |
| 17-01-2019 | 3.46 | 3.48 | 3.44 | 3.44 | 0.00 | 0.00 | 285,735 | 988 |
| 16-01-2019 | 3.50 | 3.50 | 3.42 | 3.44 | -0.02 | -0.58 | 163,166 | 562 |
| 15-01-2019 | 3.50 | 3.50 | 3.44 | 3.46 | -0.02 | -0.57 | 302,201 | 1,048 |
| 14-01-2019 | 3.52 | 3.52 | 3.46 | 3.48 | 0.02 | 0.58 | 432,278 | 1,509 |
| 11-01-2019 | 3.46 | 3.48 | 3.42 | 3.46 | 0.00 | 0.00 | 418,800 | 1,442 |
| 10-01-2019 | 3.54 | 3.54 | 3.40 | 3.46 | -0.06 | -1.70 | 962,300 | 3,336 |
| 09-01-2019 | 3.54 | 3.58 | 3.52 | 3.56 | 0.04 | 1.14 | 485,300 | 1,722 |
| 08-01-2019 | 3.50 | 3.52 | 3.48 | 3.52 | 0.02 | 0.57 | 460,099 | 1,610 |
| 07-01-2019 | 3.46 | 3.52 | 3.46 | 3.50 | 0.04 | 1.16 | 627,435 | 2,191 |
| 04-01-2019 | 3.40 | 3.46 | 3.40 | 3.46 | 0.02 | 0.58 | 869,715 | 2,990 |
| 03-01-2019 | 3.40 | 3.46 | 3.40 | 3.44 | 0.06 | 1.78 | 1,467,800 | 5,033 |
| 02-01-2019 | 3.42 | 3.42 | 3.38 | 3.38 | -0.02 | -0.59 | 1,140,200 | 3,862 |
| 28-12-2018 | 3.36 | 3.42 | 3.34 | 3.40 | 0.02 | 0.59 | 970,800 | 3,283 |
| 27-12-2018 | 3.42 | 3.44 | 3.36 | 3.38 | 0.02 | 0.60 | 1,731,100 | 5,876 |
| 26-12-2018 | 3.48 | 3.52 | 3.34 | 3.36 | -0.12 | -3.45 | 1,735,900 | 5,870 |
| 25-12-2018 | 3.58 | 3.58 | 3.46 | 3.48 | -0.12 | -3.33 | 1,266,515 | 4,428 |
| 24-12-2018 | 3.64 | 3.66 | 3.60 | 3.60 | -0.06 | -1.64 | 498,202 | 1,804 |
| 21-12-2018 | 3.68 | 3.68 | 3.62 | 3.66 | -0.02 | -0.54 | 398,700 | 1,455 |
| 20-12-2018 | 3.76 | 3.78 | 3.68 | 3.68 | -0.10 | -2.65 | 350,343 | 1,299 |
| 19-12-2018 | 3.80 | 3.80 | 3.76 | 3.78 | 0.02 | 0.53 | 436,800 | 1,651 |
| 18-12-2018 | 3.74 | 3.88 | 3.64 | 3.76 | -0.02 | -0.53 | 1,983,400 | 7,399 |
| 17-12-2018 | 3.88 | 3.90 | 3.76 | 3.78 | -0.14 | -3.57 | 1,656,078 | 6,359 |
| 14-12-2018 | 3.96 | 3.98 | 3.90 | 3.92 | -0.04 | -1.01 | 545,501 | 2,147 |
แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง บริษัท คาร์มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
