Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.540	2.540	2.500	2.540	2.279	129,383
2022-10-12	2.560	2.580	2.520	2.540	2.279	183,361
2022-10-11	2.560	2.640	2.520	2.560	2.297	1,100,752
2022-10-10	2.540	2.540	2.500	2.540	2.279	40,272
2022-10-07	2.520	2.560	2.520	2.520	2.261	149,988
2022-10-06	2.560	2.560	2.520	2.520	2.261	108,590
2022-10-05	2.560	2.580	2.520	2.540	2.279	109,719
2022-10-04	2.560	2.620	2.540	2.560	2.297	1,244,171
2022-10-03	2.600	2.600	2.460	2.580	2.314	1,385,145
2022-09-30	2.500	2.600	2.500	2.600	2.332	1,584,552
2022-09-29	2.540	2.640	2.520	2.520	2.261	4,154,282
2022-09-28	2.580	2.580	2.540	2.540	2.279	263,283
2022-09-27	2.580	2.620	2.560	2.580	2.314	551,893
2022-09-26	2.600	2.620	2.560	2.600	2.332	618,885
2022-09-23	2.660	2.660	2.580	2.640	2.368	437,467
2022-09-22	2.580	2.660	2.560	2.660	2.386	401,258
2022-09-21	2.660	2.660	2.580	2.580	2.314	360,155
2022-09-20	2.500	2.720	2.500	2.640	2.368	7,302,260
2022-09-19	2.540	2.540	2.500	2.520	2.261	798,186
2022-09-16	2.600	2.620	2.560	2.560	2.297	245,276
2022-09-15	2.600	2.620	2.540	2.600	2.332	2,192,278
2022-09-14	2.600	2.620	2.580	2.600	2.332	326,274
2022-09-13	2.660	2.680	2.580	2.660	2.386	1,776,966
2022-09-12	2.740	2.740	2.640	2.660	2.386	2,697,493
2022-09-09	2.700	2.760	2.660	2.740	2.458	6,320,132
2022-09-08	2.620	2.700	2.580	2.700	2.422	5,740,766
2022-09-07	2.640	2.640	2.580	2.620	2.350	1,849,449
2022-09-06	2.580	2.640	2.560	2.620	2.350	1,704,888
2022-09-05	2.580	2.580	2.540	2.560	2.297	432,142
2022-09-02	2.580	2.600	2.540	2.580	2.314	716,964
2022-09-01	2.600	2.620	2.540	2.580	2.314	4,034,894
2022-08-31	2.640	2.680	2.580	2.620	2.350	3,194,730
2022-08-30	2.620	2.680	2.580	2.660	2.386	4,832,720
2022-08-29	2.580	2.720	2.580	2.580	2.314	3,468,441
2022-08-26	2.620	2.640	2.560	2.640	2.368	2,595,925
2022-08-25	2.600	2.640	2.580	2.640	2.368	2,443,347
2022-08-24	2.640	2.640	2.520	2.600	2.332	16,026,177
2022-08-23	2.560	2.620	2.520	2.620	2.350	239,887
2022-08-22	2.580	2.600	2.540	2.540	2.279	156,578
2022-08-19	2.580	2.600	2.560	2.600	2.332	1,413,124
2022-08-18	2.540	2.620	2.540	2.620	2.350	54,856
2022-08-17	2.540	2.620	2.540	2.600	2.332	1,957,086
2022-08-16	2.600	2.600	2.520	2.560	2.297	421,443
2022-08-15	2.540	2.660	2.500	2.620	2.350	775,249
2022-08-11	2.620	2.640	2.600	2.620	2.350	1,958,738
2022-08-10	2.640	2.660	2.580	2.660	2.386	1,843,321
2022-08-09	2.640	2.660	2.580	2.640	2.368	3,367,730
2022-08-08	2.640	2.640	2.560	2.620	2.350	888,797
2022-08-05	2.520	2.620	2.520	2.620	2.350	2,528,697
2022-08-04	2.580	2.620	2.520	2.560	2.297	4,531,245
2022-08-03	2.520	2.580	2.440	2.560	2.297	2,079,446
2022-08-02	2.460	2.540	2.440	2.520	2.261	3,856,645
2022-08-01	2.340	2.460	2.340	2.460	2.207	1,800,602
2022-07-27	2.340	2.380	2.320	2.360	2.117	124,990
2022-07-26	2.340	2.380	2.340	2.340	2.099	89,428
2022-07-25	2.400	2.400	2.340	2.340	2.099	216,301
2022-07-22	2.380	2.420	2.340	2.340	2.099	560,847
2022-07-21	2.380	2.400	2.340	2.360	2.117	225,401
2022-07-20	2.300	2.560	2.300	2.360	2.117	1,741,810
2022-07-19	2.380	2.380	2.320	2.340	2.099	248,102

← NewerPage 17 of 20 · 1,197 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.