Kumwell Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.680	1.700	1.680	1.700	1.480	438,000
2023-08-02	1.700	1.700	1.680	1.700	1.480	197,701
2023-07-31	1.690	1.700	1.680	1.700	1.480	37,000
2023-07-27	1.690	1.720	1.690	1.710	1.489	46,400
2023-07-26	1.690	1.690	1.670	1.690	1.472	168,597
2023-07-25	1.690	1.710	1.680	1.700	1.480	19,100
2023-07-24	1.720	1.720	1.680	1.690	1.472	61,712
2023-07-21	1.730	1.730	1.700	1.720	1.498	58,600
2023-07-20	1.750	1.750	1.720	1.720	1.498	12,301
2023-07-19	1.720	1.720	1.670	1.720	1.498	253,204
2023-07-18	1.720	1.740	1.720	1.730	1.507	21,804
2023-07-17	1.710	1.740	1.710	1.720	1.498	20,600
2023-07-14	1.740	1.740	1.690	1.720	1.498	4,800
2023-07-13	1.680	1.700	1.670	1.690	1.472	34,747
2023-07-12	1.700	1.750	1.700	1.700	1.480	58,800
2023-07-11	1.740	1.740	1.720	1.720	1.498	69,301
2023-07-10	1.720	1.750	1.720	1.730	1.507	40,124
2023-07-07	1.780	1.780	1.720	1.770	1.541	6,100
2023-07-06	1.710	1.880	1.710	1.730	1.507	228,630
2023-07-05	1.730	1.740	1.700	1.730	1.507	39,000
2023-07-04	1.700	1.740	1.700	1.730	1.507	47,800
2023-07-03	1.680	1.710	1.680	1.700	1.480	120,099
2023-06-30	1.700	1.740	1.700	1.710	1.489	300,494
2023-06-29	1.720	1.740	1.690	1.700	1.480	215,912
2023-06-28	1.840	1.840	1.730	1.730	1.507	228,301
2023-06-27	1.860	1.860	1.840	1.850	1.611	48,400
2023-06-26	1.870	1.890	1.840	1.840	1.602	116,790
2023-06-23	1.900	1.900	1.880	1.880	1.637	103,511
2023-06-22	1.900	1.940	1.890	1.910	1.663	188,500
2023-06-21	1.940	1.940	1.890	1.910	1.663	169,920
2023-06-20	1.940	1.950	1.930	1.950	1.698	169,600
2023-06-19	1.950	1.950	1.940	1.950	1.698	88,300
2023-06-16	1.960	2.000	1.950	1.960	1.707	168,901
2023-06-15	1.950	1.950	1.930	1.950	1.698	174,300
2023-06-14	1.950	1.960	1.940	1.960	1.707	132,500
2023-06-13	1.970	1.970	1.940	1.950	1.698	224,000
2023-06-12	1.980	1.990	1.960	1.970	1.716	32,600
2023-06-09	1.980	1.990	1.970	1.970	1.716	132,200
2023-06-08	1.990	1.990	1.970	1.990	1.733	77,000
2023-06-07	1.990	1.990	1.970	1.980	1.724	134,500
2023-06-06	1.950	2.040	1.940	1.980	1.724	845,900
2023-06-02	1.940	1.950	1.930	1.940	1.689	60,865
2023-06-01	1.970	1.970	1.940	1.940	1.689	46,701
2023-05-31	1.960	1.960	1.950	1.950	1.698	23,000
2023-05-30	1.970	1.970	1.940	1.940	1.689	252,349
2023-05-29	2.020	2.020	1.940	1.960	1.707	416,125
2023-05-26	1.940	2.000	1.940	1.970	1.716	64,501
2023-05-25	1.960	1.960	1.920	1.930	1.681	137,901
2023-05-24	1.950	2.020	1.930	1.950	1.698	195,612
2023-05-23	1.970	1.970	1.950	1.950	1.698	83,500
2023-05-22	1.930	1.970	1.930	1.970	1.716	62,400
2023-05-19	1.960	1.980	1.960	1.970	1.716	14,800
2023-05-18	1.950	1.990	1.950	1.960	1.707	15,120
2023-05-17	2.000	2.000	1.950	1.950	1.698	56,200
2023-05-16	1.950	1.980	1.950	1.960	1.707	81,501
2023-05-15	1.950	1.990	1.950	1.950	1.698	21,250
2023-05-12	1.960	1.990	1.950	1.950	1.698	135,500
2023-05-11	2.040	2.040	1.940	1.950	1.698	897,312
2023-05-10	2.040	2.060	2.020	2.060	1.794	87,301
2023-05-09	2.080	2.080	2.020	2.020	1.759	152,800

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.