Kumwell Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.840	2.900	2.840	2.880	2.382	613,800
2022-02-03	2.900	2.900	2.840	2.840	2.349	445,700
2022-02-02	2.820	2.960	2.800	2.860	2.366	2,298,200
2022-02-01	2.820	2.840	2.780	2.820	2.333	497,500
2022-01-31	2.700	2.840	2.700	2.820	2.333	466,500
2022-01-28	2.640	2.760	2.640	2.720	2.250	436,900
2022-01-27	2.760	2.780	2.620	2.660	2.200	1,394,800
2022-01-26	2.800	2.840	2.740	2.780	2.300	1,599,200
2022-01-25	2.840	2.880	2.660	2.740	2.267	3,786,000
2022-01-24	2.940	3.000	2.820	2.840	2.349	1,731,500
2022-01-21	2.920	2.980	2.900	2.920	2.415	1,219,100
2022-01-20	3.040	3.060	2.980	2.980	2.465	869,700
2022-01-19	3.000	3.080	3.000	3.040	2.515	1,763,600
2022-01-18	3.160	3.200	2.960	2.980	2.465	3,974,500
2022-01-17	3.160	3.200	3.120	3.140	2.597	2,103,200
2022-01-14	3.320	3.360	3.160	3.160	2.614	9,143,300
2022-01-13	3.240	3.440	3.220	3.340	2.763	14,014,100
2022-01-12	3.260	3.280	3.200	3.240	2.680	2,410,600
2022-01-11	3.200	3.360	3.200	3.240	2.680	12,344,100
2022-01-10	3.120	3.200	3.100	3.200	2.647	1,463,700
2022-01-07	3.160	3.160	3.100	3.100	2.564	698,400
2022-01-06	3.180	3.180	3.100	3.140	2.597	1,189,400
2022-01-05	3.200	3.200	3.140	3.180	2.631	1,669,000
2022-01-04	3.080	3.140	3.060	3.140	2.597	1,087,400
2021-12-30	3.140	3.160	3.060	3.080	2.548	1,097,100
2021-12-29	3.080	3.180	3.080	3.120	2.581	653,300
2021-12-28	3.220	3.280	3.060	3.080	2.548	2,118,800
2021-12-27	3.260	3.300	3.200	3.200	2.647	1,116,100
2021-12-24	3.120	3.320	3.120	3.200	2.647	4,432,400
2021-12-23	3.200	3.240	3.040	3.120	2.581	2,116,400
2021-12-22	3.200	3.260	3.160	3.160	2.614	1,534,400
2021-12-21	3.260	3.320	3.120	3.160	2.614	2,097,800
2021-12-20	3.260	3.420	3.240	3.240	2.680	7,347,800
2021-12-17	3.200	3.360	3.160	3.260	2.697	7,395,600
2021-12-16	3.480	3.580	3.100	3.180	2.631	34,112,602
2021-12-15	2.860	3.380	2.840	3.360	2.779	35,842,199
2021-12-14	2.820	2.940	2.720	2.860	2.366	4,750,300
2021-12-13	2.840	2.860	2.800	2.800	2.316	597,700
2021-12-09	2.860	2.880	2.840	2.840	2.349	178,600
2021-12-08	2.900	2.900	2.840	2.840	2.349	260,900
2021-12-07	2.900	2.900	2.840	2.860	2.366	171,200
2021-12-03	2.860	2.900	2.840	2.840	2.349	248,200
2021-12-02	2.880	2.940	2.840	2.840	2.349	1,680,600
2021-12-01	2.780	2.880	2.760	2.800	2.316	501,800
2021-11-30	2.840	2.860	2.720	2.780	2.300	1,452,600
2021-11-29	2.840	2.900	2.800	2.840	2.349	563,600
2021-11-26	2.940	2.960	2.840	2.840	2.349	1,045,300
2021-11-25	2.900	3.040	2.900	2.940	2.432	1,824,200
2021-11-24	2.920	2.940	2.900	2.900	2.399	506,500
2021-11-23	2.920	2.960	2.920	2.920	2.415	229,100
2021-11-22	2.920	2.980	2.900	2.900	2.399	747,300
2021-11-19	2.900	2.940	2.900	2.920	2.415	226,600
2021-11-18	2.920	2.940	2.880	2.900	2.399	580,300
2021-11-17	2.900	2.960	2.880	2.940	2.432	365,200
2021-11-16	2.900	2.980	2.900	2.900	2.399	830,600
2021-11-15	3.100	3.120	2.960	2.980	2.465	2,272,200
2021-11-12	3.120	3.120	3.040	3.100	2.564	1,913,500
2021-11-11	2.960	3.060	2.920	3.020	2.498	1,231,700
2021-11-10	2.880	2.980	2.880	2.940	2.432	1,073,200
2021-11-09	2.860	2.920	2.860	2.900	2.399	833,200

← NewerPage 20 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.