Kumwell Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.880	3.000	2.820	2.840	2.401	12,938,190
2022-08-08	2.800	2.860	2.740	2.820	2.385	2,452,140
2022-08-05	2.880	2.900	2.760	2.780	2.351	5,117,603
2022-08-04	2.720	2.960	2.720	2.920	2.469	15,903,800
2022-08-03	2.720	2.760	2.680	2.700	2.283	1,909,900
2022-08-02	2.840	2.880	2.680	2.700	2.283	4,293,020
2022-08-01	2.820	2.900	2.800	2.840	2.401	3,777,267
2022-07-27	2.820	2.920	2.800	2.820	2.385	7,178,631
2022-07-26	2.900	3.100	2.800	2.820	2.385	38,799,992
2022-07-25	2.900	2.920	2.780	2.880	2.435	7,838,909
2022-07-22	3.060	3.100	2.860	2.880	2.435	20,943,301
2022-07-21	3.100	3.180	2.980	3.020	2.554	23,643,330
2022-07-20	3.100	3.160	2.960	3.120	2.638	49,977,527
2022-07-19	2.860	3.240	2.840	3.180	2.689	113,893,695
2022-07-18	2.940	3.060	2.700	2.820	2.385	32,301,471
2022-07-15	2.320	3.000	2.300	2.940	2.486	80,947,648
2022-07-14	2.400	2.400	2.320	2.320	1.962	208,300
2022-07-12	2.360	2.400	2.340	2.360	1.996	216,311
2022-07-11	2.420	2.420	2.340	2.340	1.979	596,400
2022-07-08	2.480	2.600	2.340	2.400	2.029	7,018,742
2022-07-07	2.140	2.360	2.140	2.360	1.996	441,601
2022-07-06	2.180	2.240	2.000	2.140	1.810	1,345,512
2022-07-05	2.440	2.440	2.180	2.180	1.843	763,707
2022-07-04	2.480	2.480	2.360	2.360	1.996	306,325
2022-07-01	2.520	2.520	2.400	2.440	2.063	227,508
2022-06-30	2.520	2.540	2.400	2.520	2.131	825,600
2022-06-29	2.640	2.760	2.520	2.520	2.131	4,152,611
2022-06-28	2.540	2.700	2.500	2.620	2.215	3,896,202
2022-06-27	2.540	2.720	2.520	2.540	2.148	2,715,600
2022-06-24	2.380	2.580	2.380	2.520	2.131	2,518,795
2022-06-23	2.400	2.400	2.340	2.340	1.979	186,505
2022-06-22	2.380	2.420	2.380	2.380	2.013	165,700
2022-06-21	2.380	2.420	2.360	2.380	2.013	249,200
2022-06-20	2.480	2.480	2.340	2.380	2.013	320,301
2022-06-17	2.500	2.500	2.360	2.400	2.029	249,802
2022-06-16	2.500	2.540	2.420	2.420	2.046	273,701
2022-06-15	2.520	2.520	2.440	2.440	2.063	523,101
2022-06-14	2.500	2.580	2.480	2.520	2.131	531,301
2022-06-13	2.680	2.820	2.540	2.540	2.148	4,090,817
2022-06-10	2.700	2.740	2.680	2.700	2.283	281,301
2022-06-09	2.740	2.820	2.700	2.700	2.283	1,486,400
2022-06-08	2.760	2.760	2.700	2.700	2.283	169,000
2022-06-07	2.720	2.760	2.680	2.720	2.300	490,100
2022-06-06	2.740	2.760	2.700	2.720	2.300	359,726
2022-06-02	2.780	2.780	2.740	2.740	2.317	444,000
2022-06-01	2.800	2.800	2.760	2.780	2.351	337,653
2022-05-31	2.740	2.840	2.740	2.780	2.351	1,037,880
2022-05-30	2.780	2.780	2.740	2.740	2.317	157,210
2022-05-27	2.800	2.820	2.760	2.760	2.334	364,401
2022-05-26	2.720	2.940	2.720	2.780	2.351	2,734,301
2022-05-25	2.760	2.760	2.720	2.740	2.317	371,137
2022-05-24	2.740	2.780	2.720	2.720	2.300	372,702
2022-05-23	2.720	2.780	2.720	2.740	2.317	151,202
2022-05-20	2.760	2.760	2.720	2.720	2.300	245,300
2022-05-19	2.740	2.800	2.720	2.740	2.317	385,400
2022-05-18	2.720	2.760	2.720	2.740	2.317	153,100
2022-05-17	2.760	2.780	2.700	2.700	2.283	622,400
2022-05-13	2.660	2.740	2.660	2.700	2.283	630,700
2022-05-12	2.800	2.820	2.660	2.660	2.249	864,800
2022-05-11	2.760	2.980	2.760	2.780	2.351	6,321,600

← NewerPage 18 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.