Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	2.580	2.600	2.520	2.600	2.259	504,354
2022-01-14	2.520	2.580	2.500	2.580	2.242	1,035,275
2022-01-13	2.540	2.560	2.500	2.540	2.207	222,368
2022-01-12	2.560	2.600	2.540	2.540	2.207	390,032
2022-01-11	2.500	2.560	2.480	2.560	2.224	570,876
2022-01-10	2.500	2.540	2.480	2.520	2.189	455,404
2022-01-07	2.500	2.520	2.500	2.500	2.172	677,458
2022-01-06	2.520	2.540	2.480	2.500	2.172	913,736
2022-01-05	2.580	2.580	2.520	2.540	2.207	494,731
2022-01-04	2.620	2.620	2.520	2.560	2.224	609,994
2021-12-30	2.560	2.620	2.480	2.620	2.276	1,603,013
2021-12-29	2.500	2.580	2.460	2.580	2.242	840,625
2021-12-28	2.500	2.520	2.460	2.500	2.172	482,912
2021-12-27	2.460	2.520	2.380	2.520	2.189	2,558,273
2021-12-24	2.480	2.480	2.460	2.460	2.137	263,369
2021-12-23	2.500	2.520	2.420	2.480	2.155	1,716,498
2021-12-22	2.480	2.560	2.480	2.480	2.155	2,063,960
2021-12-21	2.440	2.480	2.440	2.460	2.137	366,812
2021-12-20	2.500	2.500	2.440	2.440	2.120	1,347,698
2021-12-17	2.500	2.500	2.460	2.500	2.172	670,136
2021-12-16	2.500	2.520	2.460	2.480	2.155	1,938,552
2021-12-15	2.520	2.540	2.480	2.500	2.172	1,673,719
2021-12-14	2.480	2.500	2.440	2.500	2.172	625,893
2021-12-13	2.500	2.520	2.420	2.480	2.155	4,110,663
2021-12-09	2.560	2.560	2.480	2.520	2.189	4,338,051
2021-12-08	2.540	2.600	2.500	2.580	2.242	2,295,009
2021-12-07	2.580	2.600	2.480	2.520	2.189	3,549,619
2021-12-03	2.580	2.620	2.540	2.600	2.259	1,991,163
2021-12-02	2.620	2.620	2.580	2.620	2.276	222,786
2021-12-01	2.620	2.640	2.580	2.620	2.276	1,434,093
2021-11-30	2.640	2.640	2.540	2.620	2.276	3,664,359
2021-11-29	2.600	2.620	2.540	2.600	2.259	1,412,233
2021-11-26	2.640	2.660	2.580	2.620	2.276	1,569,334
2021-11-25	2.660	2.660	2.600	2.620	2.276	2,760,663
2021-11-24	2.700	2.700	2.640	2.660	2.311	2,615,591
2021-11-23	2.720	2.740	2.660	2.680	2.328	1,617,761
2021-11-22	2.800	2.800	2.660	2.700	2.346	3,985,359
2021-11-19	2.800	2.820	2.720	2.800	2.433	1,498,628
2021-11-18	2.800	2.840	2.780	2.800	2.433	1,167,273
2021-11-17	2.840	2.880	2.780	2.800	2.433	819,288
2021-11-16	2.860	2.880	2.800	2.880	2.502	1,318,098
2021-11-15	2.960	2.960	2.840	2.860	2.485	8,650,894
2021-11-12	2.920	2.980	2.900	2.940	2.554	5,493,295
2021-11-11	2.840	2.860	2.840	2.840	2.467	255,942
2021-11-10	2.900	2.900	2.820	2.860	2.485	514,081
2021-11-09	2.920	3.000	2.860	2.880	2.502	3,795,834
2021-11-08	2.840	2.900	2.820	2.880	2.502	1,530,738
2021-11-05	2.860	2.920	2.820	2.860	2.485	3,765,920
2021-11-04	2.720	2.840	2.720	2.840	2.467	1,271,658
2021-11-03	2.740	2.780	2.700	2.720	2.363	1,314,542
2021-11-02	2.780	2.800	2.720	2.760	2.398	357,085
2021-11-01	2.820	2.820	2.760	2.780	2.415	437,100
2021-10-29	2.860	2.860	2.780	2.820	2.450	294,851
2021-10-28	2.860	2.860	2.780	2.860	2.485	819,078
2021-10-27	2.840	2.860	2.800	2.860	2.485	1,336,507
2021-10-26	2.860	2.880	2.820	2.860	2.485	303,847
2021-10-25	2.880	2.900	2.820	2.860	2.485	677,562

← NewerPage 20 of 20 · 1,197 trading days

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.