Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	2.020	2.020	1.980	2.000	1.866	194,535
2023-07-11	2.020	2.040	1.960	2.040	1.904	254,801
2023-07-10	2.020	2.080	2.000	2.020	1.885	151,424
2023-07-07	2.020	2.060	2.020	2.060	1.922	60,008
2023-07-06	2.060	2.060	2.040	2.040	1.904	19,035
2023-07-05	2.020	2.060	2.020	2.040	1.904	227,908
2023-07-04	2.040	2.040	2.020	2.040	1.904	125,226
2023-07-03	2.100	2.100	2.020	2.060	1.922	937,833
2023-06-30	2.060	2.080	2.040	2.080	1.941	51,335
2023-06-29	2.080	2.080	2.060	2.080	1.941	123,992
2023-06-28	2.100	2.100	2.060	2.100	1.960	66,872
2023-06-27	2.080	2.080	2.080	2.080	1.941	65,115
2023-06-26	2.140	2.140	2.080	2.100	1.960	63,652
2023-06-23	2.100	2.140	2.100	2.140	1.997	106,080
2023-06-22	2.100	2.100	2.080	2.100	1.960	29,764
2023-06-21	2.100	2.120	2.080	2.100	1.960	58,146
2023-06-20	2.100	2.120	2.080	2.120	1.978	5,721
2023-06-19	2.100	2.100	2.080	2.080	1.941	63,336
2023-06-16	2.100	2.120	2.100	2.120	1.978	56,264
2023-06-15	2.080	2.100	2.080	2.080	1.941	155,648
2023-06-14	2.100	2.120	2.080	2.080	1.941	30,171
2023-06-13	2.100	2.120	2.100	2.120	1.978	136,032
2023-06-12	2.100	2.100	2.080	2.080	1.941	50,752
2023-06-09	2.100	2.120	2.080	2.120	1.978	58,760
2023-06-08	2.100	2.100	2.060	2.080	1.941	66,664
2023-06-07	2.100	2.100	2.080	2.080	1.941	16,641
2023-06-06	2.100	2.120	2.080	2.100	1.960	23,534
2023-06-02	2.080	2.100	2.080	2.080	1.941	54,402
2023-06-01	2.080	2.100	2.080	2.100	1.960	83,724
2023-05-31	2.120	2.120	2.080	2.100	1.960	26,007
2023-05-30	2.100	2.100	2.080	2.100	1.960	109,329
2023-05-29	2.100	2.100	2.080	2.100	1.960	151,295
2023-05-26	2.120	2.120	2.100	2.100	1.960	12,793
2023-05-25	2.120	2.120	2.100	2.120	1.978	24,826
2023-05-24	2.120	2.120	2.100	2.120	1.978	19,241
2023-05-23	2.120	2.140	2.100	2.120	1.978	101,775
2023-05-22	2.180	2.180	2.080	2.120	1.978	2,907,324
2023-05-19	2.140	2.200	2.100	2.200	2.053	348,088
2023-05-18	2.160	2.160	2.120	2.160	2.016	63,138
2023-05-17	2.140	2.160	2.140	2.160	2.016	111,035
2023-05-16	2.160	2.160	2.040	2.140	1.997	81,648
2023-05-15	2.160	2.160	2.080	2.140	1.997	46,593
2023-05-12	2.100	2.100	2.080	2.080	1.941	83,409
2023-05-11	2.100	2.120	2.060	2.120	1.978	43,992
2023-05-10	2.100	2.100	2.080	2.100	1.960	13,837
2023-05-09	2.080	2.100	2.080	2.100	1.960	1,269
2023-05-08	2.120	2.120	2.100	2.100	1.960	8,840
2023-05-03	2.080	2.140	2.080	2.120	1.978	75,296
2023-05-02	2.120	2.140	2.100	2.100	1.960	31,928
2023-04-28	2.100	2.140	2.100	2.120	1.978	47,737
2023-04-27	2.080	2.100	2.020	2.100	1.960	31,825
2023-04-26	2.060	2.140	2.060	2.100	1.960	35,065
2023-04-25	2.100	2.120	2.060	2.060	1.922	103,696
2023-04-24	2.120	2.140	2.100	2.100	1.960	190,371
2023-04-21	2.140	2.140	2.100	2.140	1.997	365,455
2023-04-20	2.160	2.160	2.140	2.140	1.997	7,197
2023-04-19	2.120	2.160	2.120	2.160	2.016	58,245
2023-04-18	2.140	2.160	2.140	2.140	1.997	42,138
2023-04-17	2.140	2.160	2.140	2.140	1.997	49,092
2023-04-12	2.160	2.160	2.140	2.160	2.016	98,488

← NewerPage 14 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.