SET · KAMART · stock
Karmarts Public Company Limited (KAMART) stock price history
Every SET trading session of Karmarts Public Company Limited from May 31, 2004 to Nov 13, 2026: 5,277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAMART adjusted close, 2004 to 2026
- THB 13.55
- All time high, 2024
- THB 9.51
- 52 week high, THB 6.35 low
- 5,277
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
KAMART key facts
- Karmarts Public Company Limited (KAMART) closed at THB 6.45 on Nov 13, 2026 on SET.
- KAMART's all time high close is THB 13.55, set on May 10, 2024; its all time low close is THB 0.0799 on Dec 2, 2008.
- KAMART's 52 week range is THB 6.35 to THB 9.51.
- KAMART returned -14.5% over the year to Nov 13, 2026 and +139.4% over five years.
- Over ten years KAMART returned +23%, +2.1% a year compounded.
- KAMART's deepest drawdown was -94.0% from Mar 1, 2005 to Dec 2, 2008.
- DataCedar holds 5,277 daily sessions of KAMART history from May 31, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAMART price chart, 2004 to 2026
KAMART returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -2.2% |
| 6 months | -10.1% |
| Year to date | -24.6% |
| 1 year | -14.5% |
| 3 years | -21.5% |
| 5 years | +139.4% |
| 10 years | +22.5% |
| Since May 31, 2004 | +592.2% |
| Compound annual growth, 22.5 years | +9.0% |
KAMART records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.55 on May 10, 2024
- All time low close
- THB 0.0799 on Dec 2, 2008
- 52 week high
- THB 9.51 on Mar 11, 2026
- 52 week low
- THB 6.35 on Nov 13, 2026
- Deepest drawdown
- -94.0% from Mar 1, 2005 to Dec 2, 2008, recovered Dec 26, 2011
- Best single session
- +44.2% on May 15, 2023
- Worst single session
- -30.1% on Aug 14, 2008
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2004
- 6.9×
- Best calendar year
- 2011, +860%
- Worst calendar year
- 2005, -55%
KAMART price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 31, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 8.60 | THB 9.51 | THB 6.35 | THB 6.45 | -24.6% | 259M | 213 |
| 2025 | THB 10.06 | THB 10.33 | THB 6.14 | THB 8.55 | -14.2% | 713.3M | 240 |
| 2024 | THB 10.16 | THB 14.00 | THB 8.67 | THB 9.97 | +1.1% | 1.4B | 243 |
| 2023 | THB 5.81 | THB 11.36 | THB 4.64 | THB 9.86 | +69.8% | 2.1B | 242 |
| 2022 | THB 2.60 | THB 6.17 | THB 2.33 | THB 5.81 | +123.7% | 2.7B | 240 |
| 2021 | THB 2.57 | THB 3.14 | THB 2.21 | THB 2.60 | -2.2% | 654.5M | 240 |
| 2020 | THB 2.46 | THB 2.85 | THB 1.25 | THB 2.65 | +8.4% | 1.3B | 241 |
| 2019 | THB 2.03 | THB 3.90 | THB 2.01 | THB 2.45 | +21.3% | 490.9M | 244 |
| 2018 | THB 4.15 | THB 4.51 | THB 1.98 | THB 2.02 | -51.0% | 466.2M | 244 |
| 2017 | THB 5.05 | THB 5.54 | THB 4.02 | THB 4.12 | -17.7% | 805.2M | 242 |
| 2016 | THB 2.65 | THB 5.91 | THB 2.55 | THB 5.01 | +87.9% | 1.9B | 242 |
| 2015 | THB 2.29 | THB 3.43 | THB 1.94 | THB 2.67 | +16.6% | 1.3B | 237 |
| 2014 | THB 1.82 | THB 2.62 | THB 1.62 | THB 2.29 | +26.4% | 853.4M | 235 |
| 2013 | THB 2.48 | THB 4.33 | THB 1.56 | THB 1.81 | -26.6% | 2.1B | 234 |
| 2012 | THB 1.36 | THB 2.94 | THB 1.36 | THB 2.47 | +84.8% | 6B | 239 |
| 2011 | THB 0.1424 | THB 1.45 | THB 0.1181 | THB 1.33 | +860.0% | 10B | 231 |
| 2010 | THB 0.1528 | THB 0.2397 | THB 0.1146 | THB 0.1389 | -11.1% | 2B | 183 |
| 2009 | THB 0.0938 | THB 0.1980 | THB 0.0799 | THB 0.1563 | +66.7% | 2.4B | 209 |
| 2008 | THB 0.1598 | THB 0.4446 | THB 0.0799 | THB 0.0938 | -41.3% | 5.2B | 232 |
| 2007 | THB 0.2466 | THB 0.2987 | THB 0.1494 | THB 0.1598 | -38.7% | 1.2B | 222 |
| 2006 | THB 0.2987 | THB 0.5280 | THB 0.1945 | THB 0.2605 | -12.8% | 6B | 250 |
| 2005 | THB 0.6777 | THB 1.37 | THB 0.2536 | THB 0.2987 | -55.5% | 387.8M | 229 |
| 2004 | THB 0.9318 | THB 1.36 | THB 0.6386 | THB 0.6712 | n/a | 325.4M | 145 |
KAMART monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.45 | -1.5% |
| October 2026 | THB 6.55 | -1.5% |
| September 2026 | THB 6.65 | -3.6% |
| August 2026 | THB 6.90 | -4.6% |
| July 2026 | THB 7.23 | -5.2% |
| June 2026 | THB 7.63 | +5.4% |
| May 2026 | THB 7.23 | -0.4% |
| April 2026 | THB 7.26 | -7.3% |
| March 2026 | THB 7.84 | -10.9% |
| February 2026 | THB 8.79 | +4.0% |
| January 2026 | THB 8.46 | -1.1% |
| December 2025 | THB 8.55 | +3.5% |
About the KAMART data
Daily bars. 5,277 sessions from May 31, 2004 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 31, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AKAMART/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- JUBILE Jubilee Enterprise Public Company Limited
- JUBILE-R Jubilee Enterprise Public Company Limited
- K Kingsmen C.M.T.I. Public Company Limited
- K-R Kingsmen C.M.T.I. Public Company Limited
- KAMART-R Karmarts Public Company Limited
- KASET Thai Ha Public Company Limited
- KASET-R Thai Ha Public Company Limited
- KBANK Kasikornbank Public Company Limited
Common questions
KAMART share price history
