Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.380	2.380	2.340	2.380	2.135	152,080
2022-07-15	2.400	2.400	2.360	2.380	2.135	252,659
2022-07-14	2.420	2.420	2.360	2.400	2.153	120,016
2022-07-12	2.440	2.440	2.400	2.420	2.171	10,985
2022-07-11	2.440	2.440	2.400	2.400	2.153	83,154
2022-07-08	2.460	2.460	2.400	2.420	2.171	32,639
2022-07-07	2.340	2.560	2.340	2.440	2.189	743,077
2022-07-06	2.380	2.380	2.280	2.360	2.117	337,944
2022-07-05	2.400	2.400	2.360	2.380	2.135	259,824
2022-07-04	2.380	2.520	2.380	2.400	2.153	252,889
2022-07-01	2.420	2.440	2.380	2.440	2.189	163,377
2022-06-30	2.400	2.440	2.380	2.420	2.171	247,752
2022-06-29	2.440	2.440	2.380	2.420	2.171	364,721
2022-06-28	2.460	2.460	2.420	2.440	2.189	29,914
2022-06-27	2.440	2.460	2.400	2.460	2.207	133,985
2022-06-24	2.420	2.440	2.380	2.440	2.189	456,031
2022-06-23	2.440	2.440	2.320	2.440	2.189	744,503
2022-06-22	2.440	2.440	2.360	2.440	2.189	317,930
2022-06-21	2.400	2.440	2.400	2.440	2.189	56,287
2022-06-20	2.360	2.420	2.360	2.400	2.153	224,261
2022-06-17	2.340	2.420	2.340	2.420	2.171	114,672
2022-06-16	2.540	2.540	2.320	2.380	2.135	1,796,887
2022-06-15	2.480	2.500	2.420	2.480	2.225	794,290
2022-06-14	2.480	2.600	2.480	2.520	2.261	58,887
2022-06-13	2.580	2.600	2.440	2.520	2.261	1,462,371
2022-06-10	2.580	2.600	2.540	2.600	2.332	139,430
2022-06-09	2.580	2.580	2.540	2.560	2.297	145,595
2022-06-08	2.560	2.600	2.540	2.560	2.297	677,179
2022-06-07	2.600	2.600	2.540	2.560	2.297	254,070
2022-06-06	2.640	2.640	2.580	2.580	2.314	586,737
2022-06-02	2.680	2.680	2.600	2.660	2.386	266,612
2022-06-01	2.660	2.680	2.600	2.640	2.368	556,699
2022-05-31	2.680	2.700	2.620	2.680	2.404	3,252,885
2022-05-30	2.660	2.700	2.640	2.680	2.404	7,032,939
2022-05-27	2.620	2.620	2.500	2.620	2.350	2,836,844
2022-05-26	2.660	2.680	2.560	2.600	2.332	4,777,454
2022-05-25	2.540	2.620	2.520	2.620	2.350	4,318,279
2022-05-24	2.500	2.540	2.480	2.520	2.261	1,483,566
2022-05-23	2.500	2.500	2.440	2.500	2.243	284,183
2022-05-20	2.500	2.500	2.440	2.460	2.207	1,026,280
2022-05-19	2.500	2.520	2.460	2.460	2.207	105,954
2022-05-18	2.520	2.540	2.480	2.540	2.279	159,297
2022-05-17	2.460	2.520	2.460	2.520	2.261	261,381
2022-05-13	2.520	2.520	2.420	2.500	2.243	395,680
2022-05-12	2.440	2.480	2.400	2.460	2.207	395,471
2022-05-11	2.460	2.480	2.420	2.480	2.225	98,737
2022-05-10	2.540	2.540	2.460	2.460	2.207	217,870
2022-05-09	2.540	2.540	2.340	2.540	2.279	559,998
2022-05-06	2.440	2.540	2.440	2.520	2.261	131,161
2022-05-05	2.480	2.560	2.420	2.540	2.279	779,123
2022-05-03	2.500	2.560	2.480	2.480	2.155	279,372
2022-04-29	2.540	2.560	2.500	2.500	2.172	848,679
2022-04-28	2.520	2.560	2.460	2.540	2.207	664,070
2022-04-27	2.560	2.560	2.500	2.500	2.172	291,295
2022-04-26	2.520	2.560	2.520	2.560	2.224	139,320
2022-04-25	2.560	2.580	2.560	2.560	2.224	196,324
2022-04-22	2.580	2.600	2.580	2.600	2.259	83,153
2022-04-21	2.600	2.620	2.520	2.600	2.259	1,015,925
2022-04-20	2.680	2.680	2.580	2.620	2.276	1,038,727
2022-04-19	2.640	2.640	2.600	2.640	2.294	319,117

← NewerPage 18 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.