Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.160	2.160	2.140	2.160	2.016	26,104
2023-04-10	2.180	2.180	2.160	2.160	2.016	3,200,736
2023-04-07	2.160	2.200	2.160	2.180	2.034	95,092
2023-04-05	2.200	2.200	2.160	2.180	2.034	3,351,508
2023-04-04	2.220	2.220	2.180	2.180	2.034	61,402
2023-04-03	2.220	2.220	2.180	2.220	2.072	164,124
2023-03-31	2.220	2.220	2.180	2.220	2.072	2,192,842
2023-03-30	2.220	2.220	2.180	2.200	2.053	1,204,425
2023-03-29	2.180	2.200	2.180	2.200	2.053	147,792
2023-03-28	2.180	2.200	2.160	2.180	2.034	3,347,034
2023-03-27	2.160	2.180	2.160	2.180	2.034	23,920
2023-03-24	2.180	2.200	2.140	2.180	2.034	352,774
2023-03-23	2.180	2.180	2.140	2.160	2.016	3,166,284
2023-03-22	2.180	2.180	2.140	2.180	2.034	204,578
2023-03-21	2.160	2.180	2.080	2.180	2.034	3,333,848
2023-03-20	2.160	2.180	2.140	2.140	1.997	23,712
2023-03-17	2.180	2.180	2.140	2.160	2.016	614,744
2023-03-16	2.140	2.200	2.140	2.180	2.034	763,996
2023-03-15	2.180	2.200	2.140	2.200	2.053	176,488
2023-03-14	2.180	2.200	2.080	2.180	2.034	740,584
2023-03-13	2.180	2.200	2.160	2.180	2.034	685,464
2023-03-10	2.120	2.180	2.120	2.160	2.016	92,456
2023-03-09	2.180	2.220	2.140	2.160	2.016	358,909
2023-03-08	2.180	2.240	2.160	2.240	2.050	325,079
2023-03-07	2.180	2.220	2.180	2.180	1.996	160,030
2023-03-03	2.200	2.200	2.160	2.180	1.996	2,275,398
2023-03-02	2.180	2.200	2.160	2.180	1.996	15,773,142
2023-03-01	2.180	2.200	2.120	2.180	1.996	2,135,712
2023-02-28	2.200	2.200	2.160	2.180	1.996	333,342
2023-02-27	2.200	2.200	2.160	2.200	2.014	745,759
2023-02-24	2.180	2.200	2.140	2.200	2.014	5,930,305
2023-02-23	2.140	2.220	2.140	2.200	2.014	4,157,945
2023-02-22	2.180	2.240	2.120	2.120	1.941	1,644,762
2023-02-21	2.200	2.200	2.160	2.180	1.996	383,763
2023-02-20	2.180	2.240	2.160	2.200	2.014	461,488
2023-02-17	2.200	2.220	2.120	2.180	1.996	652,991
2023-02-16	2.200	2.220	2.180	2.220	2.032	386,792
2023-02-15	2.240	2.240	2.180	2.200	2.014	794,507
2023-02-14	2.260	2.260	2.240	2.260	2.069	314,419
2023-02-13	2.300	2.300	2.240	2.280	2.087	645,408
2023-02-10	2.320	2.320	2.280	2.300	2.105	29,186
2023-02-09	2.320	2.320	2.260	2.300	2.105	516,678
2023-02-08	2.340	2.340	2.300	2.320	2.124	190,439
2023-02-07	2.320	2.340	2.300	2.340	2.142	123,536
2023-02-06	2.300	2.320	2.300	2.300	2.105	209,816
2023-02-03	2.340	2.340	2.280	2.300	2.105	690,744
2023-02-02	2.320	2.340	2.320	2.320	2.124	124,676
2023-02-01	2.340	2.340	2.300	2.320	2.124	155,809
2023-01-31	2.320	2.360	2.300	2.300	2.105	1,216,038
2023-01-30	2.340	2.380	2.300	2.320	2.124	772,094
2023-01-27	2.360	2.380	2.340	2.380	2.179	523,325
2023-01-26	2.360	2.360	2.340	2.360	2.160	64,014
2023-01-25	2.360	2.380	2.340	2.360	2.160	98,959
2023-01-24	2.380	2.380	2.340	2.380	2.179	339,527
2023-01-23	2.400	2.400	2.360	2.380	2.179	156,790
2023-01-20	2.360	2.400	2.360	2.400	2.197	302,709
2023-01-19	2.400	2.400	2.360	2.360	2.160	525,693
2023-01-18	2.360	2.400	2.360	2.400	2.197	247,639
2023-01-17	2.420	2.440	2.360	2.380	2.179	316,831
2023-01-16	2.380	2.420	2.360	2.420	2.215	242,345

← NewerPage 15 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.