KAMART.BK(KAMART.BK)
KAMART.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $6.70 | $6.80 | $6.70 | $6.80 | 970,520 |
| 8/13/2026 | $6.65 | $6.85 | $6.60 | $6.70 | 8.11M |
| 8/11/2026 | $7.25 | $7.30 | $7.20 | $7.25 | 662,280 |
| 8/10/2026 | $7.20 | $7.30 | $7.20 | $7.25 | 1.03M |
| 8/7/2026 | $7.35 | $7.35 | $7.25 | $7.25 | 1.17M |
| 8/6/2026 | $7.40 | $7.40 | $7.30 | $7.30 | 579,184 |
| 8/5/2026 | $7.40 | $7.40 | $7.35 | $7.35 | 515,429 |
| 8/4/2026 | $7.40 | $7.45 | $7.35 | $7.40 | 506,710 |
| 8/3/2026 | $7.35 | $7.45 | $7.35 | $7.40 | 446,453 |
| 7/31/2026 | $7.35 | $7.35 | $7.30 | $7.35 | 1.02M |
| 7/30/2026 | $7.35 | $7.35 | $7.30 | $7.35 | 790,861 |
| 7/27/2026 | $7.45 | $7.45 | $7.35 | $7.40 | 1.15M |
| 7/24/2026 | $7.50 | $7.50 | $7.40 | $7.45 | 761,220 |
| 7/23/2026 | $7.55 | $7.55 | $7.50 | $7.50 | 412,913 |
| 7/22/2026 | $7.60 | $7.60 | $7.50 | $7.55 | 445,852 |
| 7/21/2026 | $7.65 | $7.70 | $7.55 | $7.55 | 987,185 |
| 7/20/2026 | $7.65 | $7.70 | $7.60 | $7.65 | 322,396 |
| 7/17/2026 | $7.75 | $7.75 | $7.65 | $7.65 | 477,056 |
| 7/16/2026 | $7.75 | $7.80 | $7.70 | $7.80 | 484,155 |
| 7/15/2026 | $7.75 | $7.80 | $7.65 | $7.65 | 596,779 |
| 7/14/2026 | $7.80 | $7.80 | $7.65 | $7.75 | 562,368 |
| 7/13/2026 | $7.70 | $7.80 | $7.70 | $7.75 | 493,110 |
| 7/10/2026 | $7.65 | $7.85 | $7.65 | $7.70 | 678,270 |
| 7/9/2026 | $7.60 | $7.75 | $7.60 | $7.65 | 752,991 |
| 7/8/2026 | $7.75 | $7.80 | $7.55 | $7.60 | 1.19M |
| 7/7/2026 | $7.80 | $7.85 | $7.75 | $7.75 | 596,549 |
| 7/6/2026 | $7.75 | $7.85 | $7.70 | $7.80 | 666,838 |
| 7/3/2026 | $7.70 | $7.90 | $7.70 | $7.70 | 1.46M |
| 7/2/2026 | $7.70 | $7.70 | $7.65 | $7.65 | 304,464 |
| 7/1/2026 | $7.75 | $7.75 | $7.65 | $7.75 | 531,473 |
| 6/30/2026 | $7.75 | $7.80 | $7.65 | $7.75 | 687,355 |
| 6/29/2026 | $7.75 | $7.85 | $7.70 | $7.70 | 600,935 |
| 6/26/2026 | $7.70 | $7.80 | $7.65 | $7.70 | 593,124 |
| 6/25/2026 | $7.70 | $7.75 | $7.65 | $7.70 | 799,169 |
| 6/24/2026 | $7.60 | $7.80 | $7.60 | $7.70 | 1.20M |
| 6/23/2026 | $7.70 | $7.70 | $7.50 | $7.55 | 876,578 |
| 6/22/2026 | $7.70 | $7.75 | $7.55 | $7.65 | 669,454 |
| 6/19/2026 | $7.60 | $7.70 | $7.55 | $7.60 | 871,926 |
| 6/18/2026 | $7.70 | $7.70 | $7.55 | $7.55 | 1.18M |
| 6/17/2026 | $7.80 | $7.95 | $7.70 | $7.75 | 3.27M |
| 6/16/2026 | $7.30 | $7.85 | $7.30 | $7.75 | 3.67M |
| 6/15/2026 | $7.30 | $7.35 | $7.25 | $7.30 | 398,052 |
| 6/12/2026 | $7.25 | $7.30 | $7.25 | $7.25 | 346,939 |
| 6/11/2026 | $7.25 | $7.30 | $7.20 | $7.25 | 428,979 |
| 6/10/2026 | $7.30 | $7.35 | $7.25 | $7.25 | 188,264 |
| 6/9/2026 | $7.30 | $7.30 | $7.20 | $7.30 | 544,976 |
| 6/8/2026 | $7.25 | $7.30 | $7.25 | $7.25 | 275,785 |
| 6/5/2026 | $7.30 | $7.40 | $7.25 | $7.25 | 655,281 |
| 6/4/2026 | $7.40 | $7.40 | $7.30 | $7.35 | 1.17M |
| 6/2/2026 | $7.35 | $7.45 | $7.35 | $7.40 | 478,439 |
| 5/29/2026 | $7.40 | $7.45 | $7.35 | $7.35 | 472,628 |
| 5/28/2026 | $7.40 | $7.45 | $7.35 | $7.40 | 237,250 |
| 5/27/2026 | $7.40 | $7.45 | $7.30 | $7.40 | 742,851 |
| 5/26/2026 | $7.40 | $7.50 | $7.40 | $7.50 | 1.22M |
| 5/25/2026 | $7.50 | $7.50 | $7.40 | $7.40 | 555,033 |
| 5/22/2026 | $7.40 | $7.50 | $7.35 | $7.45 | 534,593 |
| 5/21/2026 | $7.25 | $7.35 | $7.25 | $7.35 | 513,058 |
| 5/20/2026 | $7.20 | $7.35 | $7.20 | $7.20 | 755,199 |
| 5/19/2026 | $7.30 | $7.30 | $7.20 | $7.20 | 593,390 |
| 5/18/2026 | $7.30 | $7.30 | $7.15 | $7.30 | 949,839 |