Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	1.700	1.770	1.700	1.750	1.669	29,225
2024-01-08	1.760	1.770	1.700	1.700	1.621	71,656
2024-01-05	1.760	1.760	1.710	1.760	1.678	85,593
2024-01-04	1.760	1.770	1.680	1.770	1.688	249,912
2024-01-03	1.760	1.780	1.730	1.780	1.697	27,565
2024-01-02	1.780	1.780	1.720	1.760	1.678	23,401
2023-12-28	1.760	1.800	1.700	1.800	1.716	138,840
2023-12-27	1.790	1.800	1.740	1.780	1.697	40,872
2023-12-26	1.760	1.800	1.720	1.800	1.716	90,277
2023-12-25	1.740	1.770	1.720	1.770	1.688	70,096
2023-12-22	1.740	1.750	1.710	1.750	1.669	4,576
2023-12-21	1.730	1.760	1.710	1.760	1.678	16,983
2023-12-20	1.750	1.760	1.730	1.750	1.669	2,187
2023-12-19	1.780	1.780	1.750	1.760	1.678	3,953
2023-12-18	1.800	1.800	1.720	1.760	1.678	19,563
2023-12-15	1.590	1.800	1.590	1.800	1.716	161,626
2023-12-14	1.640	1.650	1.610	1.650	1.573	21,216
2023-12-13	1.620	1.650	1.500	1.650	1.573	26,260
2023-12-12	1.650	1.690	1.610	1.650	1.573	114,400
2023-12-08	1.600	1.640	1.600	1.640	1.564	649
2023-12-07	1.660	1.660	1.590	1.640	1.564	6,557
2023-12-06	1.620	1.640	1.580	1.640	1.564	40,617
2023-12-04	1.690	1.690	1.620	1.650	1.573	19,032
2023-12-01	1.560	1.650	1.540	1.650	1.573	14,977
2023-11-30	1.620	1.620	1.520	1.610	1.535	8,747
2023-11-29	1.600	1.670	1.590	1.610	1.535	11,242
2023-11-28	1.570	1.620	1.550	1.610	1.535	4,477
2023-11-27	1.580	1.630	1.520	1.560	1.488	27,879
2023-11-24	1.620	1.670	1.500	1.500	1.430	59,281
2023-11-23	1.640	1.640	1.600	1.630	1.554	1,664
2023-11-22	1.670	1.670	1.600	1.630	1.554	73,113
2023-11-21	1.620	1.660	1.560	1.640	1.530	124,784
2023-11-20	1.660	1.660	1.590	1.620	1.512	28,871
2023-11-17	1.660	1.680	1.560	1.600	1.493	49,617
2023-11-16	1.610	1.610	1.550	1.580	1.474	24,147
2023-11-15	1.540	1.590	1.510	1.580	1.474	58,345
2023-11-14	1.600	1.600	1.480	1.580	1.474	94,718
2023-11-13	1.490	1.600	1.420	1.510	1.409	70,209
2023-11-10	1.490	1.490	1.320	1.490	1.390	2,523,475
2023-11-09	1.480	1.500	1.350	1.490	1.390	1,572,559
2023-11-08	1.510	1.520	1.150	1.500	1.400	785,632
2023-11-07	1.640	1.640	1.490	1.530	1.428	273,533
2023-11-06	1.700	1.710	1.540	1.680	1.568	178,140
2023-11-03	1.590	1.740	1.590	1.700	1.586	73,226
2023-11-02	1.610	1.640	1.610	1.640	1.530	26,624
2023-11-01	1.580	1.640	1.560	1.640	1.530	63,551
2023-10-31	1.580	1.590	1.570	1.590	1.484	6,864
2023-10-30	1.650	1.650	1.570	1.590	1.484	11,232
2023-10-27	1.650	1.650	1.550	1.590	1.484	17,888
2023-10-26	1.600	1.640	1.570	1.640	1.530	42,644
2023-10-25	1.600	1.650	1.600	1.650	1.540	6,865
2023-10-24	1.650	1.650	1.550	1.640	1.530	46,290
2023-10-20	1.630	1.650	1.600	1.650	1.540	21,008
2023-10-19	1.590	1.730	1.590	1.650	1.540	36,088
2023-10-18	1.570	1.610	1.560	1.610	1.502	247,522
2023-10-17	1.610	1.630	1.610	1.610	1.502	17,992
2023-10-16	1.650	1.650	1.600	1.600	1.493	131,149
2023-10-12	1.690	1.690	1.650	1.650	1.540	72,493
2023-10-11	1.810	1.810	1.600	1.660	1.549	1,193,307
2023-10-10	1.800	1.820	1.740	1.820	1.698	163,661

← NewerPage 12 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	0.0104 THB
2023-11-22	0.0350 THB
2023-03-09	0.0302 THB
2022-11-17	0.0500 THB
2022-05-05	0.0800 THB
2021-08-27	0.0500 THB
2021-05-11	0.0330 THB
2020-08-26	0.0300 THB
2020-05-05	0.0208 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.