Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	2.620	2.660	2.580	2.660	2.311	304,056
2022-04-12	2.600	2.600	2.540	2.580	2.242	297,153
2022-04-11	2.520	2.620	2.520	2.560	2.224	471,407
2022-04-08	2.640	2.640	2.540	2.540	2.207	1,135,058
2022-04-07	2.660	2.660	2.600	2.600	2.259	429,674
2022-04-05	2.660	2.700	2.660	2.660	2.311	1,198,651
2022-04-04	2.660	2.680	2.640	2.680	2.328	456,973
2022-04-01	2.640	2.740	2.640	2.680	2.328	5,359,205
2022-03-31	2.680	2.680	2.620	2.680	2.328	647,230
2022-03-30	2.680	2.680	2.640	2.680	2.328	512,722
2022-03-29	2.640	2.700	2.640	2.680	2.328	1,087,258
2022-03-28	2.680	2.680	2.640	2.660	2.311	347,149
2022-03-25	2.680	2.680	2.580	2.680	2.328	2,672,281
2022-03-24	2.760	2.780	2.680	2.680	2.328	3,892,963
2022-03-23	2.680	2.760	2.620	2.760	2.398	6,101,378
2022-03-22	2.680	2.680	2.580	2.660	2.311	1,665,456
2022-03-21	2.700	2.720	2.660	2.660	2.311	4,571,924
2022-03-18	2.660	2.740	2.620	2.700	2.346	5,486,706
2022-03-17	2.640	2.660	2.600	2.640	2.294	2,456,503
2022-03-16	2.640	2.680	2.620	2.620	2.276	2,013,337
2022-03-15	2.720	2.760	2.580	2.620	2.276	7,406,744
2022-03-14	2.640	2.800	2.640	2.720	2.363	12,647,863
2022-03-11	2.660	2.680	2.620	2.660	2.311	1,057,658
2022-03-10	2.520	2.740	2.520	2.660	2.311	7,676,598
2022-03-09	2.500	2.600	2.480	2.580	2.242	1,758,754
2022-03-08	2.580	2.580	2.380	2.540	2.207	2,863,166
2022-03-07	2.520	2.600	2.480	2.580	2.242	2,395,524
2022-03-04	2.580	2.600	2.540	2.580	2.242	4,058,784
2022-03-03	2.580	2.600	2.560	2.600	2.259	487,200
2022-03-02	2.600	2.620	2.580	2.600	2.259	257,930
2022-03-01	2.580	2.640	2.580	2.640	2.294	683,210
2022-02-28	2.680	2.680	2.600	2.620	2.276	505,295
2022-02-25	2.600	2.680	2.600	2.620	2.276	2,997,988
2022-02-24	2.760	2.780	2.520	2.580	2.242	11,992,056
2022-02-23	2.620	2.760	2.620	2.760	2.398	9,647,888
2022-02-22	2.620	2.620	2.560	2.620	2.276	365,139
2022-02-21	2.660	2.680	2.580	2.640	2.294	588,134
2022-02-18	2.640	2.660	2.600	2.660	2.311	593,991
2022-02-17	2.660	2.660	2.600	2.640	2.294	374,029
2022-02-15	2.560	2.660	2.540	2.640	2.294	959,758
2022-02-14	2.620	2.620	2.500	2.600	2.259	1,086,003
2022-02-11	2.660	2.660	2.580	2.600	2.259	805,481
2022-02-10	2.600	2.660	2.600	2.660	2.311	618,676
2022-02-09	2.680	2.680	2.620	2.620	2.276	224,564
2022-02-08	2.640	2.680	2.620	2.680	2.328	212,954
2022-02-07	2.700	2.700	2.600	2.660	2.311	516,696
2022-02-04	2.680	2.680	2.620	2.680	2.328	1,239,129
2022-02-03	2.740	2.760	2.680	2.700	2.346	5,886,989
2022-02-02	2.700	2.740	2.620	2.680	2.328	7,197,660
2022-02-01	2.660	2.660	2.600	2.620	2.276	4,912,692
2022-01-31	2.520	2.640	2.520	2.600	2.259	5,575,611
2022-01-28	2.500	2.540	2.400	2.500	2.172	2,740,267
2022-01-27	2.480	2.480	2.380	2.400	2.085	1,920,875
2022-01-26	2.480	2.480	2.440	2.460	2.137	234,187
2022-01-25	2.440	2.480	2.400	2.480	2.155	421,934
2022-01-24	2.480	2.520	2.440	2.480	2.155	540,857
2022-01-21	2.480	2.520	2.460	2.520	2.189	674,738
2022-01-20	2.540	2.560	2.500	2.500	2.172	505,714
2022-01-19	2.540	2.580	2.500	2.500	2.172	1,255,969
2022-01-18	2.600	2.640	2.500	2.500	2.172	3,327,565

← NewerPage 19 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.