Kumwell Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.720 | 1.720 | 1.710 | 1.720 | 1.540 | 4,700 |
| 2024-10-22 | 1.750 | 1.750 | 1.720 | 1.720 | 1.540 | 101,604 |
| 2024-10-21 | 1.740 | 1.760 | 1.740 | 1.740 | 1.558 | 10,316 |
| 2024-10-18 | 1.800 | 1.800 | 1.740 | 1.740 | 1.558 | 50,300 |
| 2024-10-17 | 1.760 | 1.840 | 1.740 | 1.800 | 1.611 | 32,400 |
| 2024-10-16 | 1.730 | 1.770 | 1.730 | 1.740 | 1.558 | 4,500 |
| 2024-10-15 | 1.730 | 1.740 | 1.730 | 1.730 | 1.549 | 25,402 |
| 2024-10-11 | 1.750 | 1.770 | 1.750 | 1.770 | 1.584 | 24,034 |
| 2024-10-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.567 | 200 |
| 2024-10-09 | 1.760 | 1.770 | 1.730 | 1.760 | 1.576 | 2,198 |
| 2024-10-08 | 1.740 | 1.760 | 1.740 | 1.740 | 1.558 | 49,998 |
| 2024-10-07 | 1.740 | 1.760 | 1.730 | 1.760 | 1.576 | 1,600 |
| 2024-10-04 | 1.740 | 1.750 | 1.730 | 1.750 | 1.567 | 101,100 |
| 2024-10-03 | 1.740 | 1.750 | 1.730 | 1.750 | 1.567 | 121,498 |
| 2024-10-02 | 1.750 | 1.750 | 1.730 | 1.740 | 1.558 | 49,212 |
| 2024-10-01 | 1.780 | 1.780 | 1.720 | 1.750 | 1.567 | 274,300 |
| 2024-09-30 | 1.760 | 1.790 | 1.760 | 1.790 | 1.602 | 10,700 |
| 2024-09-27 | 1.770 | 1.800 | 1.750 | 1.760 | 1.576 | 116,900 |
| 2024-09-26 | 1.770 | 1.800 | 1.760 | 1.790 | 1.602 | 40,501 |
| 2024-09-25 | 1.770 | 1.800 | 1.760 | 1.770 | 1.584 | 21,800 |
| 2024-09-24 | 1.760 | 1.810 | 1.760 | 1.810 | 1.620 | 4,900 |
| 2024-09-23 | 1.820 | 1.830 | 1.790 | 1.790 | 1.602 | 6,200 |
| 2024-09-20 | 1.770 | 1.830 | 1.770 | 1.780 | 1.593 | 539,118 |
| 2024-09-19 | 1.760 | 1.780 | 1.740 | 1.760 | 1.576 | 171,400 |
| 2024-09-18 | 1.780 | 1.780 | 1.780 | 1.780 | 1.593 | 13,022 |
| 2024-09-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.584 | 26,500 |
| 2024-09-16 | 1.790 | 1.790 | 1.740 | 1.770 | 1.584 | 104,378 |
| 2024-09-13 | 1.760 | 1.800 | 1.730 | 1.800 | 1.611 | 50,400 |
| 2024-09-12 | 1.740 | 1.800 | 1.740 | 1.790 | 1.602 | 57,000 |
| 2024-09-11 | 1.750 | 1.790 | 1.730 | 1.730 | 1.549 | 52,700 |
| 2024-09-10 | 1.790 | 1.820 | 1.770 | 1.770 | 1.584 | 62,700 |
| 2024-09-09 | 1.790 | 1.820 | 1.790 | 1.810 | 1.620 | 104,800 |
| 2024-09-06 | 1.800 | 1.800 | 1.790 | 1.800 | 1.611 | 71,000 |
| 2024-09-05 | 1.760 | 1.860 | 1.760 | 1.790 | 1.602 | 58,604 |
| 2024-09-04 | 1.780 | 1.780 | 1.730 | 1.750 | 1.567 | 15,917 |
| 2024-09-03 | 1.720 | 1.780 | 1.720 | 1.730 | 1.549 | 20,909 |
| 2024-09-02 | 1.740 | 1.800 | 1.730 | 1.740 | 1.558 | 76,900 |
| 2024-08-30 | 1.790 | 1.810 | 1.760 | 1.790 | 1.602 | 2,700 |
| 2024-08-29 | 1.760 | 1.860 | 1.750 | 1.810 | 1.620 | 5,500 |
| 2024-08-28 | 1.820 | 1.820 | 1.780 | 1.780 | 1.593 | 15,715 |
| 2024-08-27 | 1.840 | 1.840 | 1.770 | 1.830 | 1.638 | 10,801 |
| 2024-08-26 | 1.850 | 1.850 | 1.750 | 1.780 | 1.593 | 31,300 |
| 2024-08-23 | 1.850 | 1.850 | 1.790 | 1.790 | 1.602 | 13,800 |
| 2024-08-22 | 1.790 | 1.820 | 1.730 | 1.800 | 1.611 | 11,710 |
| 2024-08-21 | 1.790 | 1.790 | 1.760 | 1.780 | 1.593 | 10,200 |
| 2024-08-20 | 1.770 | 1.830 | 1.750 | 1.800 | 1.611 | 12,101 |
| 2024-08-19 | 1.760 | 1.790 | 1.750 | 1.760 | 1.576 | 23,900 |
| 2024-08-16 | 1.770 | 1.780 | 1.750 | 1.780 | 1.593 | 1,500 |
| 2024-08-15 | 1.750 | 1.800 | 1.750 | 1.800 | 1.611 | 1,900 |
| 2024-08-14 | 1.740 | 1.760 | 1.740 | 1.760 | 1.576 | 28,732 |
| 2024-08-13 | 1.760 | 1.850 | 1.760 | 1.770 | 1.584 | 800 |
| 2024-08-09 | 1.740 | 1.780 | 1.740 | 1.750 | 1.567 | 27,700 |
| 2024-08-08 | 1.760 | 1.790 | 1.750 | 1.790 | 1.602 | 6,100 |
| 2024-08-07 | 1.760 | 1.770 | 1.760 | 1.760 | 1.576 | 14,600 |
| 2024-08-06 | 1.780 | 1.780 | 1.750 | 1.760 | 1.576 | 151,300 |
| 2024-08-05 | 1.800 | 1.850 | 1.780 | 1.780 | 1.593 | 127,900 |
| 2024-08-02 | 1.820 | 1.880 | 1.820 | 1.840 | 1.647 | 24,900 |
| 2024-08-01 | 1.840 | 1.840 | 1.790 | 1.790 | 1.602 | 240,574 |
| 2024-07-31 | 1.860 | 1.870 | 1.830 | 1.830 | 1.638 | 18,900 |
| 2024-07-30 | 1.780 | 1.850 | 1.780 | 1.840 | 1.647 | 175,500 |
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.