SET · KAMART-R · stock
Karmarts Public Company Limited (KAMART-R) stock price history
Every SET trading session of Karmarts Public Company Limited from Jan 3, 2008 to Nov 13, 2026: 2,321 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-R adjusted close, 2008 to 2026
- THB 7.35
- All time high, 2026
- THB 7.55
- 52 week high, THB 6.40 low
- 2,321
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KAMART-R key facts
- Karmarts Public Company Limited (KAMART-R) closed at THB 6.45 on Nov 13, 2026 on SET.
- KAMART-R's all time high close is THB 7.35, set on Oct 5, 2026; its all time low close is THB 0.0645 on Dec 1, 2008.
- KAMART-R's 52 week range is THB 6.40 to THB 7.55.
- KAMART-R returned +545.0% over the year to Nov 13, 2026 and +545.0% over five years.
- Over ten years KAMART-R returned +1,072%, +27.9% a year compounded.
- KAMART-R's deepest drawdown was -79.7% from Apr 22, 2008 to Dec 1, 2008.
- DataCedar holds 2,321 daily sessions of KAMART-R history from Jan 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAMART-R price chart, 2008 to 2026
KAMART-R 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 | +545.0% |
| 6 months | +545.0% |
| Year to date | +545.0% |
| 1 year | +545.0% |
| 3 years | +545.0% |
| 5 years | +545.0% |
| 10 years | +1,072% |
| Since Jan 3, 2008 | +5,234% |
| Compound annual growth, 18.9 years | +23.5% |
KAMART-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.35 on Oct 5, 2026
- All time low close
- THB 0.0645 on Dec 1, 2008
- 52 week high
- THB 7.55 on Oct 8, 2026
- 52 week low
- THB 6.40 on Nov 9, 2026
- Deepest drawdown
- -79.7% from Apr 22, 2008 to Dec 1, 2008, recovered May 23, 2014
- Best single session
- +580.0% on Sep 28, 2026
- Worst single session
- -38.8% on Aug 18, 2008
- Volatility, 1 year annualised
- 192.5%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2008
- 53.3×
- Best calendar year
- 2013, +181%
- Worst calendar year
- 2018, 0%
KAMART-R 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. 2008 starts on Jan 3, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.85 | THB 7.55 | THB 6.40 | THB 6.45 | +545.0% | 21.3M | 23 |
| 2018 | THB 1.00 | THB 1.00 | THB 1.00 | THB 1.00 | 0.0% | 70 | 70 |
| 2017 | THB 0.5856 | THB 1.00 | THB 0.5856 | THB 1.00 | +70.8% | 242 | 242 |
| 2016 | THB 0.4572 | THB 0.5856 | THB 0.4572 | THB 0.5856 | +28.1% | 244 | 244 |
| 2015 | THB 0.3701 | THB 0.4572 | THB 0.3701 | THB 0.4572 | +23.5% | 244 | 244 |
| 2014 | THB 0.2997 | THB 0.3701 | THB 0.2997 | THB 0.3701 | +23.5% | 245 | 245 |
| 2013 | THB 0.1068 | THB 0.2997 | THB 0.1068 | THB 0.2997 | +180.7% | 168 | 179 |
| 2012 | THB 0.0887 | THB 0.1068 | THB 0.0887 | THB 0.1068 | +20.4% | 0 | 180 |
| 2011 | THB 0.0887 | THB 0.0887 | THB 0.0887 | THB 0.0887 | 0.0% | 0 | 244 |
| 2010 | THB 0.0887 | THB 0.0887 | THB 0.0887 | THB 0.0887 | 0.0% | 0 | 244 |
| 2009 | THB 0.0726 | THB 0.1532 | THB 0.0591 | THB 0.0887 | +22.2% | 399.2M | 184 |
| 2008 | THB 0.1236 | THB 0.3440 | THB 0.0645 | THB 0.0726 | n/a | 3.1B | 222 |
KAMART-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.45 | -8.5% |
| October 2026 | THB 7.05 | +6.0% |
| September 2026 | THB 6.65 | +565.0% |
| April 2018 | THB 1.00 | 0.0% |
| March 2018 | THB 1.00 | 0.0% |
| February 2018 | THB 1.00 | 0.0% |
| January 2018 | THB 1.00 | 0.0% |
| December 2017 | THB 1.00 | 0.0% |
| November 2017 | THB 1.00 | +6.4% |
| October 2017 | THB 0.9400 | 0.0% |
| September 2017 | THB 0.9400 | 0.0% |
| August 2017 | THB 0.9400 | +6.4% |
About the KAMART-R data
Daily bars. 2,321 sessions from Jan 3, 2008 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 Jan 3, 2008, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 Karmarts Public Company Limited
- KASET Thai Ha Public Company Limited
- KASET-R Thai Ha Public Company Limited
- KBANK Kasikornbank Public Company Limited
- KBANK-R Kasikornbank Public Company Limited
Common questions
KAMART-R share price history
