SET · KUMWEL-R · stock

Kumwell Corporation Public Company Limited (KUMWEL-R) stock price history

Every SET trading session of Kumwell Corporation Public Company Limited from Dec 2, 2019 to Sep 28, 2026: 1,658 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.

Get KUMWEL-R data, free keyYear by year table

KUMWEL-R adjusted close, 2019 to 2026

KUMWEL-RKumwell Corporation Public Company
THB 2.14+101.0% over one year
202220242026
THB 4.42
All time high, 2021
THB 2.36
52 week high, THB 1.03 low
1,658
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

KUMWEL-R key facts

  • Kumwell Corporation Public Company Limited (KUMWEL-R) closed at THB 2.14 on Sep 28, 2026 on SET.
  • KUMWEL-R's all time high close is THB 4.42, set on Jul 8, 2021; its all time low close is THB 0.4149 on Feb 28, 2020.
  • KUMWEL-R's 52 week range is THB 1.03 to THB 2.36.
  • KUMWEL-R returned +101.0% over the year to Sep 28, 2026 and -21.9% over five years.
  • Since Dec 2, 2019 KUMWEL-R returned +297%, +22.4% a year compounded.
  • KUMWEL-R's deepest drawdown was -79.9% from Jul 8, 2021 to Feb 21, 2025.
  • DataCedar holds 1,658 daily sessions of KUMWEL-R history from Dec 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KUMWEL-R price chart, 2019 to 2026

KUMWEL-R adjusted close, Dec 2, 2019 to Sep 28, 2026THB 0.4149THB 1.58THB 2.74THB 3.9020192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KUMWEL-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months+96.3%
6 months+107.8%
Year to date+101.0%
1 year+101.0%
3 years+43.1%
5 years-21.9%
10 yearsn/a
Since Dec 2, 2019+296.8%
Compound annual growth, 6.8 years+22.4%

KUMWEL-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 4.42 on Jul 8, 2021
All time low close
THB 0.4149 on Feb 28, 2020
52 week high
THB 2.36 on Sep 11, 2026
52 week low
THB 1.03 on Mar 13, 2026
Deepest drawdown
-79.9% from Jul 8, 2021 to Feb 21, 2025, not yet recovered
Best single session
+97.2% on Aug 25, 2026
Worst single session
-43.0% on Aug 17, 2021
Volatility, 1 year annualised
68.9%
Sessions closing higher, 1 year
3%
Growth of 1 since 2019
4.0×
Best calendar year
2021, +184%
Worst calendar year
2025, -31%

KUMWEL-R 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 Dec 2, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.06THB 2.36THB 1.03THB 2.14+101.0%329.1K186
2025THB 1.54THB 1.54THB 0.8899THB 1.06-30.8%1.8K242
2024THB 1.50THB 1.54THB 1.50THB 1.54+3.0%0243
2023THB 1.83THB 2.20THB 1.50THB 1.50-18.5%2.5M243
2022THB 2.55THB 2.99THB 1.72THB 1.83-28.2%31.1M241
2021THB 0.9003THB 4.70THB 0.9003THB 2.55+183.7%118.1M241
2020THB 0.5325THB 0.9785THB 0.4149THB 0.9003+69.1%4.3M243
2019THB 0.5394THB 0.5394THB 0.5325THB 0.5325n/a5.5K19

KUMWEL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 2.14-0.9%
August 2026THB 2.16+98.1%
July 2026THB 1.090.0%
June 2026THB 1.090.0%
May 2026THB 1.09+5.8%
April 2026THB 1.030.0%
March 2026THB 1.03-3.3%
February 2026THB 1.060.0%
January 2026THB 1.060.0%
December 2025THB 1.060.0%
November 2025THB 1.060.0%
October 2025THB 1.060.0%

About the KUMWEL-R data

Daily bars. 1,658 sessions from Dec 2, 2019 to Sep 28, 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 Dec 2, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • KTIS-R Kaset Thai International Sugar Corporation Public Company Limited
  • KTMS KT Medical Service Public Company Limited
  • KUAISH01 Kuaishou Technology
  • KUMWEL Kumwell Corporation Public Company Limited
  • KUN Villa Kunalai Public Company Limited
  • KUN-R Villa Kunalai Public Company Limited
  • KWC Krungdhep Sophon Public Company Limited
  • KWC-R Krungdhep Sophon Public Company Limited

Common questions

KUMWEL-R share price history

Start with any symbol.

Start free