Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	1.490	1.490	1.410	1.480	1.411	9,152
2024-07-05	1.490	1.490	1.440	1.480	1.411	8,441
2024-07-04	1.530	1.530	1.430	1.480	1.411	31,938
2024-07-03	1.480	1.490	1.450	1.480	1.411	8,320
2024-07-02	1.480	1.490	1.460	1.490	1.421	2,184
2024-07-01	1.500	1.500	1.480	1.490	1.421	10,193
2024-06-28	1.480	1.490	1.460	1.490	1.421	17,360
2024-06-27	1.480	1.500	1.450	1.500	1.430	3,781
2024-06-26	1.460	1.530	1.400	1.490	1.421	77,798
2024-06-25	1.410	1.500	1.410	1.430	1.364	27,302
2024-06-24	1.420	1.430	1.420	1.430	1.364	833
2024-06-21	1.430	1.430	1.420	1.430	1.364	7,400
2024-06-20	1.350	1.430	1.350	1.430	1.364	79,866
2024-06-19	1.440	1.440	1.370	1.430	1.364	32,044
2024-06-18	1.440	1.460	1.420	1.450	1.383	1,982
2024-06-17	1.470	1.470	1.430	1.450	1.383	12,376
2024-06-14	1.490	1.550	1.400	1.460	1.392	171,590
2024-06-13	1.490	1.520	1.400	1.400	1.335	80,966
2024-06-12	1.550	1.550	1.480	1.500	1.430	37,545
2024-06-11	1.570	1.570	1.400	1.550	1.478	928,817
2024-06-10	1.570	1.610	1.470	1.580	1.507	52,312
2024-06-07	1.600	1.600	1.540	1.580	1.507	3,848
2024-06-06	1.560	1.640	1.540	1.590	1.516	69,056
2024-06-05	1.570	1.580	1.150	1.580	1.507	109,096
2024-06-04	1.580	1.590	1.570	1.580	1.507	63,024
2024-05-31	1.590	1.590	1.560	1.590	1.516	28,704
2024-05-30	1.560	1.580	1.540	1.580	1.507	11,237
2024-05-29	1.560	1.580	1.560	1.580	1.507	1,872
2024-05-28	1.580	1.580	1.540	1.580	1.507	910
2024-05-27	1.590	1.590	1.560	1.590	1.516	1,769
2024-05-24	1.590	1.610	1.440	1.580	1.507	29,030
2024-05-23	1.600	1.600	1.570	1.590	1.516	5,928
2024-05-21	1.570	1.590	1.570	1.580	1.507	1,977
2024-05-20	1.580	1.590	1.580	1.580	1.507	2,392
2024-05-17	1.580	1.580	1.560	1.580	1.507	6,760
2024-05-16	1.580	1.600	1.540	1.600	1.526	67,102
2024-05-15	1.580	1.600	1.570	1.600	1.526	58,349
2024-05-14	1.580	1.600	1.570	1.590	1.516	41,496
2024-05-13	1.600	1.600	1.580	1.600	1.526	33,384
2024-05-10	1.610	1.620	1.610	1.610	1.535	1,248
2024-05-09	1.580	1.620	1.570	1.600	1.526	31,928
2024-05-08	1.590	1.600	1.580	1.600	1.526	67,394
2024-05-07	1.610	1.670	1.590	1.590	1.516	154,362
2024-05-03	1.580	1.600	1.530	1.600	1.526	15,289
2024-05-02	1.600	1.600	1.580	1.590	1.516	8,632
2024-04-30	1.620	1.620	1.580	1.590	1.516	18,928
2024-04-29	1.620	1.620	1.600	1.610	1.535	5,938
2024-04-26	1.630	1.650	1.580	1.640	1.564	69,378
2024-04-25	1.610	1.650	1.580	1.640	1.564	15,704
2024-04-24	1.640	1.650	1.540	1.630	1.554	3,952
2024-04-23	1.630	1.630	1.530	1.620	1.545	50,034
2024-04-22	1.630	1.630	1.590	1.630	1.554	754
2024-04-19	1.590	1.660	1.480	1.630	1.554	65,742
2024-04-18	1.620	1.620	1.420	1.590	1.516	58,178
2024-04-17	1.620	1.630	1.580	1.580	1.507	8,633
2024-04-11	1.620	1.650	1.610	1.620	1.545	8,632
2024-04-10	1.600	1.610	1.550	1.610	1.535	34,840
2024-04-09	1.590	1.600	1.550	1.590	1.516	7,697
2024-04-05	1.610	1.610	1.570	1.600	1.526	28,288
2024-04-04	1.640	1.650	1.620	1.620	1.545	10,712

← NewerPage 10 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.