SET · KUMWEL · stock
Kumwell Corporation Public Company Limited (KUMWEL) stock price history
Every SET trading session of Kumwell Corporation Public Company Limited from Aug 1, 2019 to Sep 29, 2026: 1,743 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KUMWEL adjusted close, 2019 to 2026
- THB 4.41
- All time high, 2021
- THB 3.00
- 52 week high, THB 0.9383 low
- 1,743
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KUMWEL key facts
- Kumwell Corporation Public Company Limited (KUMWEL) closed at THB 2.16 on Sep 29, 2026 on SET.
- KUMWEL's all time high close is THB 4.41, set on Jul 7, 2021; its all time low close is THB 0.4377 on Feb 26, 2020.
- KUMWEL's 52 week range is THB 0.9383 to THB 3.00.
- KUMWEL returned +94.8% over the year to Sep 29, 2026 and -21.5% over five years.
- Since Aug 1, 2019 KUMWEL returned +155%, +14.0% a year compounded.
- KUMWEL's deepest drawdown was -80.5% from Jul 7, 2021 to Feb 17, 2025.
- DataCedar holds 1,743 daily sessions of KUMWEL history from Aug 1, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KUMWEL price chart, 2019 to 2026
KUMWEL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +5.9% |
| 6 months | +117.0% |
| Year to date | +125.6% |
| 1 year | +94.8% |
| 3 years | +34.8% |
| 5 years | -21.5% |
| 10 years | n/a |
| Since Aug 1, 2019 | +155.3% |
| Compound annual growth, 7.2 years | +14.0% |
KUMWEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.41 on Jul 7, 2021
- All time low close
- THB 0.4377 on Feb 26, 2020
- 52 week high
- THB 3.00 on Jul 13, 2026
- 52 week low
- THB 0.9383 on Dec 23, 2025
- Deepest drawdown
- -80.5% from Jul 7, 2021 to Feb 17, 2025, not yet recovered
- Best single session
- +30.2% on May 15, 2026
- Worst single session
- -29.4% on Aug 13, 2021
- Volatility, 1 year annualised
- 57.0%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2019
- 2.6×
- Best calendar year
- 2021, +192%
- Worst calendar year
- 2022, -28%
KUMWEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 1, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9668 | THB 3.00 | THB 0.9478 | THB 2.16 | +125.6% | 172.5M | 187 |
| 2025 | THB 1.20 | THB 1.29 | THB 0.8057 | THB 0.9573 | -22.5% | 11.2M | 242 |
| 2024 | THB 1.52 | THB 1.75 | THB 1.07 | THB 1.24 | -17.5% | 19.8M | 243 |
| 2023 | THB 1.85 | THB 2.24 | THB 1.45 | THB 1.50 | -18.4% | 58.9M | 243 |
| 2022 | THB 2.54 | THB 3.02 | THB 1.68 | THB 1.84 | -27.6% | 942.4M | 241 |
| 2021 | THB 0.8598 | THB 4.74 | THB 0.8598 | THB 2.54 | +192.4% | 2.8B | 241 |
| 2020 | THB 0.5690 | THB 1.03 | THB 0.4012 | THB 0.8677 | +54.5% | 350.2M | 243 |
| 2019 | THB 0.9045 | THB 0.9264 | THB 0.5106 | THB 0.5617 | n/a | 411.2M | 103 |
KUMWEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.16 | +0.9% |
| August 2026 | THB 2.14 | -7.8% |
| July 2026 | THB 2.32 | +18.4% |
| June 2026 | THB 1.96 | -2.0% |
| May 2026 | THB 2.00 | +88.4% |
| April 2026 | THB 1.06 | +5.7% |
| March 2026 | THB 1.00 | -6.2% |
| February 2026 | THB 1.07 | +7.6% |
| January 2026 | THB 0.9952 | +4.0% |
| December 2025 | THB 0.9573 | -1.0% |
| November 2025 | THB 0.9668 | -8.1% |
| October 2025 | THB 1.05 | -4.3% |
About the KUMWEL data
Daily bars. 1,743 sessions from Aug 1, 2019 to Sep 29, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KUMWEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KTIS Kaset Thai International Sugar Corporation Public Company Limited
- KTIS-R Kaset Thai International Sugar Corporation Public Company Limited
- KTMS KT Medical Service Public Company Limited
- KUAISH01 Kuaishou Technology
- KUMWEL-R Kumwell Corporation Public Company Limited
- KUN Villa Kunalai Public Company Limited
- KUN-R Villa Kunalai Public Company Limited
- KWC Krungdhep Sophon Public Company Limited
Common questions
KUMWEL share price history
