Kumwell Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.770 | 1.830 | 1.760 | 1.830 | 1.594 | 159,060 |
| 2024-04-26 | 1.750 | 1.850 | 1.750 | 1.850 | 1.611 | 96,200 |
| 2024-04-25 | 1.780 | 1.780 | 1.760 | 1.770 | 1.541 | 91,300 |
| 2024-04-24 | 1.780 | 1.820 | 1.770 | 1.780 | 1.550 | 9,219 |
| 2024-04-23 | 1.790 | 1.840 | 1.790 | 1.830 | 1.594 | 1,215 |
| 2024-04-22 | 1.760 | 1.840 | 1.760 | 1.840 | 1.602 | 105,100 |
| 2024-04-19 | 1.810 | 1.850 | 1.740 | 1.810 | 1.576 | 250,300 |
| 2024-04-18 | 1.760 | 1.850 | 1.760 | 1.810 | 1.576 | 143,500 |
| 2024-04-17 | 1.800 | 1.800 | 1.750 | 1.760 | 1.533 | 127,701 |
| 2024-04-11 | 1.800 | 1.820 | 1.800 | 1.800 | 1.568 | 68,800 |
| 2024-04-10 | 1.800 | 1.840 | 1.800 | 1.810 | 1.576 | 203,700 |
| 2024-04-09 | 1.730 | 1.790 | 1.730 | 1.790 | 1.559 | 40,601 |
| 2024-04-05 | 1.770 | 1.810 | 1.750 | 1.800 | 1.568 | 51,500 |
| 2024-04-04 | 1.800 | 1.810 | 1.800 | 1.810 | 1.576 | 51,300 |
| 2024-04-03 | 1.750 | 1.800 | 1.750 | 1.800 | 1.568 | 148,100 |
| 2024-04-02 | 1.770 | 1.770 | 1.750 | 1.770 | 1.541 | 149,701 |
| 2024-04-01 | 1.790 | 1.800 | 1.780 | 1.800 | 1.568 | 67,300 |
| 2024-03-29 | 1.760 | 1.800 | 1.760 | 1.800 | 1.568 | 57,900 |
| 2024-03-28 | 1.770 | 1.830 | 1.750 | 1.780 | 1.550 | 51,282 |
| 2024-03-27 | 1.780 | 1.800 | 1.770 | 1.770 | 1.541 | 43,400 |
| 2024-03-26 | 1.770 | 1.790 | 1.740 | 1.790 | 1.559 | 3,499 |
| 2024-03-25 | 1.750 | 1.760 | 1.740 | 1.740 | 1.515 | 105,300 |
| 2024-03-22 | 1.750 | 1.800 | 1.750 | 1.770 | 1.541 | 4,311 |
| 2024-03-21 | 1.730 | 1.840 | 1.730 | 1.760 | 1.533 | 43,002 |
| 2024-03-20 | 1.780 | 1.800 | 1.740 | 1.740 | 1.515 | 66,083 |
| 2024-03-19 | 1.780 | 1.800 | 1.770 | 1.770 | 1.541 | 29,300 |
| 2024-03-18 | 1.780 | 1.790 | 1.780 | 1.780 | 1.550 | 8,400 |
| 2024-03-15 | 1.800 | 1.820 | 1.780 | 1.780 | 1.550 | 51,600 |
| 2024-03-14 | 1.800 | 1.840 | 1.800 | 1.800 | 1.568 | 88,400 |
| 2024-03-13 | 1.750 | 1.840 | 1.750 | 1.840 | 1.602 | 126,901 |
| 2024-03-12 | 1.770 | 1.800 | 1.770 | 1.800 | 1.568 | 33,900 |
| 2024-03-11 | 1.770 | 1.770 | 1.750 | 1.770 | 1.541 | 2,900 |
| 2024-03-08 | 1.770 | 1.800 | 1.770 | 1.780 | 1.550 | 5,600 |
| 2024-03-07 | 1.820 | 1.820 | 1.770 | 1.780 | 1.550 | 16,401 |
| 2024-03-06 | 1.820 | 1.820 | 1.790 | 1.790 | 1.559 | 8,900 |
| 2024-03-05 | 1.780 | 1.830 | 1.770 | 1.820 | 1.585 | 160,111 |
| 2024-03-04 | 1.720 | 1.790 | 1.720 | 1.790 | 1.559 | 11,100 |
| 2024-03-01 | 1.770 | 1.770 | 1.720 | 1.740 | 1.515 | 31,300 |
| 2024-02-29 | 1.800 | 1.820 | 1.770 | 1.780 | 1.550 | 48,300 |
| 2024-02-28 | 1.740 | 1.800 | 1.740 | 1.760 | 1.533 | 61,000 |
| 2024-02-27 | 1.750 | 1.760 | 1.740 | 1.750 | 1.524 | 40,000 |
| 2024-02-23 | 1.760 | 1.780 | 1.760 | 1.770 | 1.541 | 71,000 |
| 2024-02-22 | 1.790 | 1.790 | 1.760 | 1.760 | 1.533 | 33,300 |
| 2024-02-21 | 1.810 | 1.830 | 1.760 | 1.820 | 1.585 | 42,800 |
| 2024-02-20 | 1.730 | 1.860 | 1.720 | 1.840 | 1.602 | 148,403 |
| 2024-02-19 | 1.810 | 1.810 | 1.760 | 1.760 | 1.533 | 32,201 |
| 2024-02-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.541 | 700 |
| 2024-02-15 | 1.780 | 1.800 | 1.760 | 1.780 | 1.550 | 21,200 |
| 2024-02-14 | 1.810 | 1.810 | 1.780 | 1.780 | 1.550 | 19,010 |
| 2024-02-13 | 1.840 | 1.840 | 1.800 | 1.820 | 1.585 | 86,400 |
| 2024-02-12 | 1.840 | 1.890 | 1.810 | 1.830 | 1.594 | 283,600 |
| 2024-02-09 | 1.810 | 1.820 | 1.770 | 1.800 | 1.568 | 52,500 |
| 2024-02-08 | 1.770 | 1.830 | 1.770 | 1.810 | 1.576 | 86,700 |
| 2024-02-07 | 1.770 | 1.820 | 1.770 | 1.770 | 1.541 | 254,300 |
| 2024-02-06 | 1.750 | 1.770 | 1.740 | 1.770 | 1.541 | 37,100 |
| 2024-02-05 | 1.750 | 1.800 | 1.740 | 1.760 | 1.533 | 126,701 |
| 2024-02-02 | 1.750 | 1.750 | 1.730 | 1.740 | 1.515 | 51,003 |
| 2024-02-01 | 1.750 | 1.750 | 1.740 | 1.740 | 1.515 | 27,916 |
| 2024-01-31 | 1.730 | 1.730 | 1.710 | 1.730 | 1.507 | 68,114 |
| 2024-01-30 | 1.750 | 1.750 | 1.720 | 1.740 | 1.515 | 35,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0600 THB |
| 2025-05-07 | 0.0600 THB |
| 2024-05-09 | 0.0500 THB |
| 2023-05-09 | 0.0615 THB |
| 2022-05-06 | 0.0600 THB |
| 2021-05-06 | 0.0900 THB |
| 2020-04-24 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.