Kumwell Corporation PCL (BKK:KUMWEL)
Thailand · Delayed Price · Currency is THB 1.170
0.00 (0.00%)
Aug 22, 2025, 3:50 PM ICT
Kumwell Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | - | 7,529 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -3.31% | 159,801 |
| Aug 20, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 28,355 |
| Aug 19, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 19,800 |
| Aug 18, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 27,800 |
| Aug 15, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 33,200 |
| Aug 14, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 18,800 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 4,100 |
| Aug 8, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | - | 21,600 |
| Aug 7, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 62,500 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 8,300 |
| Aug 5, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 16,800 |
| Aug 4, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 1.69% | 97,700 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 15,400 |
| Jul 31, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 180,600 |
| Jul 30, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 201 |
| Jul 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 11,000 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 101 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,300 |
| Jul 23, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,100 |
| Jul 22, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 30,100 |
| Jul 21, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 27,100 |
| Jul 18, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 83,600 |
| Jul 17, 2025 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 69,700 |
| Jul 16, 2025 | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | - | 40,400 |
| Jul 15, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 65,101 |
| Jul 14, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 28,900 |
| Jul 11, 2025 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | -4.20% | 21,900 |
| Jul 9, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 2,305 |
| Jul 8, 2025 | 1.10 | 1.28 | 1.10 | 1.20 | 1.20 | 7.14% | 30,800 |
| Jul 7, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 10,600 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 935 |
| Jul 3, 2025 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 11,600 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 12,502 |
| Jul 1, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 7.62% | 15,200 |
| Jun 30, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 15,200 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.07 | 1.09 | 1.09 | -6.03% | 29,700 |
| Jun 26, 2025 | 1.09 | 1.20 | 1.08 | 1.16 | 1.16 | 7.41% | 43,300 |
| Jun 25, 2025 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 54,211 |
| Jun 24, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 4.81% | 33,900 |
| Jun 23, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -7.96% | 77,900 |
| Jun 20, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 5,304 |
| Jun 19, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 30,401 |
| Jun 18, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 36,600 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -7.56% | 56,900 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 290 |
| Jun 13, 2025 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 5,600 |
| Jun 12, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 1.71% | 1,600 |
| Jun 11, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | - | 2,700 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -3.31% | 67,338 |