Kumwell Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.660	2.780	2.660	2.780	2.351	199,700
2022-05-09	2.740	2.740	2.660	2.660	2.249	317,700
2022-05-06	2.700	2.760	2.700	2.720	2.300	406,700
2022-05-05	2.780	2.840	2.760	2.760	2.283	766,600
2022-05-03	2.880	2.920	2.720	2.760	2.283	1,190,600
2022-04-29	2.900	2.920	2.900	2.900	2.399	233,400
2022-04-28	2.860	2.920	2.860	2.880	2.382	349,800
2022-04-27	2.880	2.900	2.820	2.840	2.349	1,525,400
2022-04-26	2.940	2.940	2.880	2.880	2.382	1,513,700
2022-04-25	2.940	2.960	2.920	2.920	2.415	565,600
2022-04-22	2.940	3.040	2.920	2.940	2.432	2,465,000
2022-04-21	2.960	2.960	2.920	2.920	2.415	746,600
2022-04-20	2.940	2.980	2.940	2.940	2.432	657,300
2022-04-19	2.940	2.980	2.920	2.940	2.432	1,232,500
2022-04-18	2.960	2.980	2.900	2.920	2.415	1,701,900
2022-04-12	2.960	3.020	2.900	2.960	2.449	2,236,100
2022-04-11	3.140	3.140	2.960	2.960	2.449	3,209,200
2022-04-08	3.320	3.340	3.020	3.060	2.531	21,155,301
2022-04-07	3.080	3.240	2.980	3.240	2.680	23,744,600
2022-04-05	2.960	3.020	2.880	3.020	2.498	3,806,400
2022-04-04	2.960	3.060	2.960	2.960	2.449	2,009,300
2022-04-01	2.940	3.020	2.920	2.960	2.449	1,585,500
2022-03-31	2.960	3.040	2.920	2.920	2.415	1,970,000
2022-03-30	2.940	3.020	2.920	2.940	2.432	1,623,900
2022-03-29	2.920	3.120	2.900	2.900	2.399	6,472,200
2022-03-28	2.900	2.940	2.880	2.880	2.382	318,900
2022-03-25	2.940	2.980	2.880	2.880	2.382	1,212,300
2022-03-24	2.900	2.920	2.840	2.920	2.415	947,801
2022-03-23	2.900	2.940	2.880	2.880	2.382	512,900
2022-03-22	2.960	2.980	2.880	2.880	2.382	920,700
2022-03-21	2.940	2.980	2.900	2.960	2.449	756,300
2022-03-18	2.960	3.000	2.940	2.940	2.432	428,700
2022-03-17	2.940	2.960	2.900	2.940	2.432	800,300
2022-03-16	2.980	3.000	2.920	2.920	2.415	1,246,900
2022-03-15	3.100	3.180	2.900	2.900	2.399	8,385,000
2022-03-14	2.920	3.160	2.900	3.120	2.581	13,940,300
2022-03-11	2.920	3.000	2.920	2.920	2.415	535,100
2022-03-10	2.860	3.060	2.860	2.940	2.432	2,487,900
2022-03-09	2.660	2.900	2.660	2.840	2.349	617,800
2022-03-08	2.620	2.760	2.600	2.720	2.250	1,803,800
2022-03-07	2.880	2.920	2.740	2.780	2.300	1,419,700
2022-03-04	3.000	3.000	2.920	2.920	2.415	1,132,900
2022-03-03	2.980	3.020	2.960	2.960	2.449	881,900
2022-03-02	3.000	3.040	2.960	2.960	2.449	555,600
2022-03-01	3.000	3.040	2.960	2.960	2.449	1,227,100
2022-02-28	3.000	3.080	2.960	3.000	2.482	1,056,400
2022-02-25	2.940	3.100	2.940	2.960	2.449	2,621,600
2022-02-24	2.980	3.140	2.880	2.900	2.399	4,920,100
2022-02-23	3.100	3.160	2.960	2.960	2.449	5,538,500
2022-02-22	2.920	3.660	2.860	3.080	2.548	71,080,305
2022-02-21	3.040	3.080	2.880	2.920	2.415	4,577,200
2022-02-18	2.780	2.980	2.780	2.980	2.465	2,337,800
2022-02-17	2.900	2.940	2.780	2.780	2.300	1,027,700
2022-02-15	2.740	2.840	2.700	2.740	2.267	311,200
2022-02-14	2.800	2.800	2.700	2.700	2.233	858,700
2022-02-11	2.800	2.860	2.760	2.800	2.316	749,900
2022-02-10	2.840	2.860	2.800	2.800	2.316	376,700
2022-02-09	2.900	2.900	2.820	2.840	2.349	422,600
2022-02-08	2.820	2.920	2.820	2.840	2.349	501,000
2022-02-07	2.860	2.880	2.820	2.820	2.333	590,200

← NewerPage 19 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.