Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	1.640	1.650	1.620	1.620	1.545	10,712
2024-04-03	1.600	1.600	1.590	1.590	1.516	53,596
2024-04-02	1.610	1.620	1.600	1.620	1.545	6,136
2024-04-01	1.620	1.630	1.570	1.630	1.554	77,168
2024-03-29	1.620	1.650	1.600	1.600	1.526	15,704
2024-03-28	1.620	1.640	1.620	1.630	1.554	11,856
2024-03-27	1.610	1.640	1.600	1.620	1.545	27,050
2024-03-26	1.610	1.620	1.600	1.610	1.535	49,088
2024-03-25	1.620	1.620	1.530	1.600	1.526	25,583
2024-03-22	1.570	1.620	1.540	1.610	1.535	131,874
2024-03-21	1.630	1.640	1.570	1.640	1.564	19,864
2024-03-19	1.680	1.680	1.630	1.640	1.564	2,808
2024-03-18	1.640	1.640	1.640	1.640	1.564	104
2024-03-15	1.560	1.650	1.560	1.640	1.564	118,055
2024-03-14	1.610	1.620	1.520	1.610	1.535	124,842
2024-03-13	1.640	1.640	1.600	1.620	1.545	5,720
2024-03-12	1.630	1.630	1.580	1.620	1.545	2,758
2024-03-11	1.670	1.670	1.590	1.640	1.564	33,384
2024-03-08	1.670	1.670	1.650	1.650	1.573	12,643
2024-03-07	1.650	1.650	1.640	1.640	1.564	520
2024-03-06	1.640	1.680	1.640	1.670	1.592	7,176
2024-03-05	1.650	1.650	1.640	1.650	1.573	2,496
2024-03-04	1.660	1.660	1.650	1.660	1.583	5,928
2024-03-01	1.650	1.670	1.600	1.670	1.592	126,152
2024-02-29	1.650	1.670	1.600	1.660	1.583	17,368
2024-02-28	1.650	1.670	1.650	1.670	1.592	11,649
2024-02-27	1.670	1.680	1.650	1.680	1.602	3,328
2024-02-23	1.660	1.680	1.660	1.680	1.602	520
2024-02-22	1.670	1.680	1.660	1.680	1.602	2,600
2024-02-21	1.690	1.690	1.640	1.690	1.612	17,161
2024-02-20	1.670	1.680	1.660	1.680	1.602	417
2024-02-19	1.670	1.690	1.650	1.680	1.602	2,912
2024-02-16	1.680	1.690	1.600	1.680	1.602	9,287
2024-02-15	1.690	1.690	1.660	1.690	1.612	2,288
2024-02-14	1.680	1.690	1.670	1.690	1.612	729
2024-02-13	1.680	1.690	1.680	1.690	1.612	416
2024-02-12	1.670	1.670	1.640	1.670	1.592	936
2024-02-09	1.650	1.660	1.630	1.660	1.583	4,160
2024-02-08	1.640	1.660	1.640	1.650	1.573	4,077
2024-02-07	1.640	1.650	1.640	1.640	1.564	5,200
2024-02-06	1.600	1.630	1.570	1.630	1.554	50,336
2024-02-05	1.540	1.600	1.540	1.600	1.526	145,629
2024-02-02	1.600	1.620	1.580	1.580	1.507	163,490
2024-02-01	1.630	1.630	1.610	1.610	1.535	10,712
2024-01-31	1.640	1.640	1.630	1.630	1.554	1,352
2024-01-30	1.610	1.650	1.610	1.650	1.573	1,768
2024-01-29	1.610	1.640	1.610	1.640	1.564	1,354
2024-01-26	1.600	1.650	1.570	1.630	1.554	195,740
2024-01-25	1.670	1.680	1.600	1.650	1.573	42,434
2024-01-24	1.630	1.660	1.630	1.660	1.583	2,186
2024-01-23	1.660	1.660	1.620	1.630	1.554	26,104
2024-01-22	1.670	1.670	1.650	1.670	1.592	20,948
2024-01-19	1.720	1.720	1.690	1.700	1.621	4,160
2024-01-18	1.640	1.730	1.640	1.730	1.650	117,208
2024-01-17	1.670	1.670	1.600	1.670	1.592	21,321
2024-01-16	1.680	1.680	1.680	1.680	1.602	520
2024-01-15	1.690	1.690	1.680	1.680	1.602	31,928
2024-01-12	1.700	1.700	1.690	1.700	1.621	36,504
2024-01-11	1.740	1.750	1.700	1.710	1.631	5,096
2024-01-10	1.750	1.750	1.740	1.750	1.669	2,808

← NewerPage 11 of 20 · 1,198 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.