Kumwell Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.460	2.500	2.440	2.460	2.080	215,500
2022-11-04	2.520	2.520	2.460	2.460	2.080	281,900
2022-11-03	2.480	2.500	2.460	2.460	2.080	155,800
2022-11-02	2.520	2.540	2.460	2.460	2.080	596,800
2022-11-01	2.460	2.560	2.420	2.500	2.114	1,638,675
2022-10-31	2.440	2.480	2.420	2.420	2.046	144,303
2022-10-28	2.420	2.460	2.420	2.420	2.046	281,401
2022-10-27	2.420	2.460	2.400	2.400	2.029	461,809
2022-10-26	2.420	2.480	2.400	2.400	2.029	430,332
2022-10-25	2.540	2.540	2.400	2.400	2.029	1,555,209
2022-10-21	2.600	2.600	2.500	2.500	2.114	1,264,904
2022-10-20	2.560	2.660	2.520	2.580	2.182	3,594,470
2022-10-19	2.420	2.780	2.420	2.560	2.165	17,570,750
2022-10-18	2.460	2.460	2.400	2.440	2.063	297,210
2022-10-17	2.480	2.480	2.400	2.420	2.046	193,702
2022-10-12	2.460	2.480	2.380	2.400	2.029	319,600
2022-10-11	2.380	2.560	2.380	2.440	2.063	1,576,618
2022-10-10	2.360	2.380	2.300	2.360	1.996	193,900
2022-10-07	2.400	2.420	2.360	2.400	2.029	471,700
2022-10-06	2.420	2.440	2.140	2.420	2.046	692,810
2022-10-05	2.440	2.480	2.420	2.420	2.046	236,700
2022-10-04	2.420	2.460	2.420	2.420	2.046	416,900
2022-10-03	2.480	2.480	2.400	2.420	2.046	457,000
2022-09-30	2.440	2.500	2.440	2.460	2.080	323,344
2022-09-29	2.480	2.560	2.420	2.440	2.063	524,416
2022-09-28	2.440	2.500	2.420	2.440	2.063	352,300
2022-09-27	2.540	2.560	2.440	2.440	2.063	1,346,009
2022-09-26	2.600	2.600	2.500	2.520	2.131	786,100
2022-09-23	2.600	2.660	2.580	2.600	2.199	930,145
2022-09-22	2.580	2.620	2.560	2.580	2.182	533,609
2022-09-21	2.600	2.620	2.560	2.560	2.165	766,200
2022-09-20	2.500	2.700	2.500	2.600	2.199	6,258,200
2022-09-19	2.500	2.580	2.500	2.500	2.114	565,100
2022-09-16	2.580	2.580	2.500	2.500	2.114	712,100
2022-09-15	2.580	2.600	2.540	2.580	2.182	556,100
2022-09-14	2.600	2.600	2.560	2.580	2.182	668,300
2022-09-13	2.640	2.640	2.600	2.600	2.199	531,631
2022-09-12	2.600	2.660	2.580	2.620	2.215	450,728
2022-09-09	2.640	2.640	2.580	2.620	2.215	605,000
2022-09-08	2.580	2.640	2.580	2.580	2.182	750,200
2022-09-07	2.560	2.600	2.540	2.600	2.199	295,705
2022-09-06	2.540	2.620	2.540	2.560	2.165	945,305
2022-09-05	2.540	2.560	2.480	2.540	2.148	852,704
2022-09-02	2.620	2.620	2.480	2.540	2.148	1,722,032
2022-09-01	2.620	2.660	2.580	2.580	2.182	1,034,011
2022-08-31	2.660	2.660	2.600	2.600	2.199	745,103
2022-08-30	2.620	2.680	2.600	2.660	2.249	870,001
2022-08-29	2.600	2.660	2.580	2.600	2.199	1,251,304
2022-08-26	2.680	2.740	2.660	2.680	2.266	929,100
2022-08-25	2.680	2.720	2.640	2.680	2.266	1,398,510
2022-08-24	2.740	2.740	2.640	2.660	2.249	2,536,410
2022-08-23	2.660	2.760	2.640	2.720	2.300	5,920,800
2022-08-22	2.680	2.720	2.660	2.660	2.249	2,155,919
2022-08-19	2.720	2.740	2.620	2.660	2.249	3,197,220
2022-08-18	2.620	2.760	2.580	2.700	2.283	6,632,700
2022-08-17	2.640	2.680	2.580	2.620	2.215	4,976,405
2022-08-16	2.700	2.700	2.620	2.620	2.215	3,549,206
2022-08-15	2.800	2.840	2.600	2.660	2.249	14,985,520
2022-08-11	2.880	3.160	2.780	2.820	2.385	67,738,977
2022-08-10	2.820	2.900	2.800	2.840	2.401	3,332,202

← NewerPage 17 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.