Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	1.820	1.820	1.790	1.810	1.689	24,128
2023-10-06	1.810	1.830	1.750	1.820	1.698	8,166
2023-10-05	1.780	1.830	1.770	1.800	1.680	53,353
2023-10-04	1.780	1.800	1.780	1.790	1.670	9,824
2023-10-03	1.800	1.840	1.740	1.840	1.717	67,506
2023-10-02	1.790	1.850	1.780	1.850	1.726	98,233
2023-09-29	1.830	1.830	1.780	1.830	1.708	11,444
2023-09-28	1.830	1.840	1.800	1.840	1.717	188,344
2023-09-27	1.830	1.830	1.810	1.830	1.708	26,003
2023-09-26	1.810	1.820	1.780	1.820	1.698	10,660
2023-09-25	1.830	1.840	1.770	1.830	1.708	41,236
2023-09-22	1.800	1.830	1.770	1.820	1.698	60,427
2023-09-21	1.800	1.810	1.790	1.800	1.680	17,160
2023-09-20	1.750	1.900	1.750	1.790	1.670	217,267
2023-09-19	1.770	1.770	1.750	1.750	1.633	15,720
2023-09-18	1.760	1.780	1.760	1.770	1.652	19,344
2023-09-15	1.780	1.780	1.770	1.770	1.652	18,980
2023-09-14	1.760	1.790	1.750	1.780	1.661	113,205
2023-09-13	1.810	1.830	1.760	1.760	1.642	722,696
2023-09-12	1.810	1.830	1.800	1.800	1.680	376,321
2023-09-11	1.860	1.860	1.790	1.800	1.680	935,161
2023-09-08	1.840	1.890	1.790	1.860	1.736	1,213,388
2023-09-07	1.850	1.900	1.780	1.840	1.717	1,233,066
2023-09-06	1.860	1.910	1.850	1.850	1.726	286,626
2023-09-05	1.850	1.900	1.830	1.850	1.726	300,063
2023-09-04	1.860	1.920	1.830	1.840	1.717	617,051
2023-09-01	1.900	1.920	1.870	1.870	1.745	38,082
2023-08-31	1.880	1.920	1.860	1.880	1.754	67,914
2023-08-30	1.860	1.900	1.850	1.900	1.773	230,683
2023-08-29	1.900	1.900	1.830	1.850	1.726	970,936
2023-08-28	1.930	1.950	1.800	1.940	1.810	1,813,740
2023-08-25	1.950	1.950	1.830	1.930	1.801	1,524,946
2023-08-24	1.830	1.960	1.820	1.960	1.829	437,842
2023-08-23	1.900	1.920	1.800	1.850	1.726	367,251
2023-08-22	1.850	1.920	1.760	1.900	1.773	671,769
2023-08-21	1.850	1.900	1.850	1.880	1.754	50,450
2023-08-18	1.940	1.940	1.900	1.900	1.773	208
2023-08-17	1.860	1.960	1.840	1.910	1.782	211,472
2023-08-16	1.880	1.880	1.880	1.880	1.754	4,576
2023-08-15	1.890	1.900	1.860	1.900	1.773	6,448
2023-08-11	1.910	1.940	1.870	1.880	1.754	194,485
2023-08-10	1.910	1.920	1.850	1.850	1.726	9,464
2023-08-09	1.870	1.870	1.870	1.870	1.745	22,048
2023-08-08	1.920	1.930	1.850	1.870	1.745	102,658
2023-08-07	1.890	1.940	1.850	1.930	1.801	114,933
2023-08-04	1.930	1.940	1.930	1.930	1.801	2,856
2023-08-03	1.930	1.950	1.900	1.950	1.820	17,521
2023-08-02	1.900	1.940	1.860	1.940	1.810	57,202
2023-07-31	1.920	1.920	1.870	1.880	1.754	47,850
2023-07-27	1.920	1.950	1.800	1.950	1.820	1,666,299
2023-07-26	1.960	1.960	1.890	1.900	1.773	331,374
2023-07-25	1.900	1.910	1.880	1.900	1.773	186,898
2023-07-24	1.950	1.950	1.890	1.910	1.782	201,109
2023-07-21	1.970	1.970	1.920	1.970	1.838	75,973
2023-07-20	1.960	1.990	1.940	1.980	1.848	163,494
2023-07-19	1.980	1.990	1.960	1.990	1.857	181,053
2023-07-18	2.000	2.000	1.990	2.000	1.866	3,437
2023-07-17	1.990	2.000	1.970	2.000	1.866	59,072
2023-07-14	1.970	2.000	1.970	2.000	1.866	63,447
2023-07-13	1.990	1.990	1.970	1.970	1.838	152,880

← NewerPage 13 of 21 · 1,203 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.