Kumwell Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.040	1.090	1.040	1.070	0.958	12,400
2025-04-21	1.080	1.080	1.040	1.050	0.940	30,100
2025-04-18	1.070	1.070	1.020	1.050	0.940	93,200
2025-04-17	1.050	1.050	1.030	1.050	0.940	5,900
2025-04-16	1.040	1.060	1.020	1.040	0.931	148,200
2025-04-11	1.050	1.050	1.000	1.030	0.922	11,100
2025-04-10	1.020	1.040	1.000	1.040	0.931	84,400
2025-04-09	0.970	0.990	0.950	0.990	0.886	15,700
2025-04-08	0.950	1.080	0.920	0.970	0.868	271,814
2025-04-04	1.050	1.090	1.030	1.070	0.958	77,100
2025-04-03	1.070	1.070	1.050	1.060	0.949	68,400
2025-04-02	1.080	1.110	1.060	1.070	0.958	173,500
2025-04-01	1.060	1.060	1.040	1.060	0.949	50,700
2025-03-31	1.100	1.130	1.030	1.050	0.940	170,700
2025-03-28	1.110	1.110	1.100	1.110	0.994	24,400
2025-03-27	1.070	1.130	1.070	1.110	0.994	7,400
2025-03-26	1.060	1.080	1.060	1.070	0.958	20,700
2025-03-25	1.050	1.060	1.040	1.060	0.949	27,100
2025-03-24	1.030	1.060	1.030	1.050	0.940	53,000
2025-03-21	1.050	1.060	1.040	1.050	0.940	37,333
2025-03-20	1.050	1.050	1.020	1.040	0.931	90,400
2025-03-19	1.050	1.060	1.050	1.060	0.949	79,700
2025-03-18	1.030	1.050	1.030	1.050	0.940	21,305
2025-03-17	1.090	1.100	1.020	1.040	0.931	250,400
2025-03-14	1.010	1.040	1.010	1.040	0.931	126,100
2025-03-13	1.050	1.050	1.020	1.020	0.913	14,100
2025-03-12	1.020	1.060	1.000	1.060	0.949	55,700
2025-03-11	1.030	1.030	1.020	1.020	0.913	29,300
2025-03-10	1.060	1.060	1.030	1.040	0.931	103,205
2025-03-07	1.040	1.050	1.040	1.050	0.940	16,800
2025-03-06	1.050	1.050	1.030	1.040	0.931	21,402
2025-03-05	1.030	1.080	1.010	1.080	0.967	126,500
2025-03-04	1.040	1.040	1.020	1.030	0.922	9,900
2025-03-03	1.020	1.070	1.020	1.050	0.940	36,200
2025-02-28	1.000	1.020	0.990	1.020	0.913	106,500
2025-02-27	1.010	1.010	0.990	1.000	0.895	26,500
2025-02-26	1.000	1.010	1.000	1.010	0.904	30,100
2025-02-25	1.000	1.040	1.000	1.010	0.904	8,600
2025-02-24	1.030	1.030	0.990	1.000	0.895	2,400
2025-02-21	1.000	1.100	1.000	1.030	0.922	111,752
2025-02-20	1.000	1.040	1.000	1.040	0.931	1,000
2025-02-19	0.990	1.040	0.990	1.020	0.913	2,400
2025-02-18	0.980	1.030	0.980	1.000	0.895	13,600
2025-02-17	1.000	1.000	0.920	0.960	0.859	44,353
2025-02-14	0.960	0.990	0.960	0.990	0.886	26,322
2025-02-13	0.990	1.040	0.930	0.980	0.877	113,600
2025-02-11	1.000	1.000	0.970	0.980	0.877	24,000
2025-02-10	0.970	1.000	0.900	0.970	0.868	267,801
2025-02-07	1.000	1.010	0.950	1.000	0.895	87,200
2025-02-06	1.030	1.120	1.000	1.000	0.895	14,400
2025-02-05	1.050	1.060	1.040	1.060	0.949	38,300
2025-02-04	1.080	1.080	1.050	1.060	0.949	101,101
2025-02-03	1.130	1.130	1.000	1.100	0.985	77,916
2025-01-31	1.200	1.210	1.150	1.160	1.038	10,493
2025-01-30	1.150	1.200	1.150	1.200	1.074	21,300
2025-01-29	1.150	1.210	1.140	1.140	1.021	51,500
2025-01-28	1.170	1.170	1.140	1.140	1.021	30,104
2025-01-27	1.190	1.200	1.160	1.160	1.038	33,320
2025-01-24	1.220	1.220	1.180	1.190	1.065	62,507
2025-01-23	1.240	1.240	1.220	1.240	1.110	26,922

← NewerPage 7 of 21 · 1,216 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.