Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.380	2.400	2.360	2.360	2.160	116,445
2023-01-12	2.400	2.420	2.380	2.380	2.179	335,026
2023-01-11	2.380	2.420	2.380	2.400	2.197	379,688
2023-01-10	2.380	2.380	2.340	2.360	2.160	27,205
2023-01-09	2.340	2.360	2.320	2.340	2.142	537,714
2023-01-06	2.380	2.380	2.340	2.340	2.142	52,944
2023-01-05	2.380	2.400	2.360	2.360	2.160	193,505
2023-01-04	2.360	2.380	2.340	2.380	2.179	240,619
2023-01-03	2.420	2.420	2.340	2.360	2.160	627,786
2022-12-30	2.340	2.400	2.340	2.400	2.197	448,714
2022-12-29	2.340	2.360	2.340	2.360	2.160	78,864
2022-12-28	2.320	2.360	2.300	2.360	2.160	113,760
2022-12-27	2.360	2.380	2.300	2.320	2.124	586,843
2022-12-26	2.340	2.360	2.320	2.320	2.124	192,822
2022-12-23	2.340	2.360	2.320	2.360	2.160	387,539
2022-12-22	2.360	2.400	2.320	2.340	2.142	560,629
2022-12-21	2.360	2.380	2.340	2.360	2.160	7,691
2022-12-20	2.360	2.360	2.320	2.340	2.142	189,747
2022-12-19	2.380	2.400	2.320	2.320	2.124	536,781
2022-12-16	2.380	2.400	2.380	2.380	2.179	32,848
2022-12-15	2.380	2.380	2.360	2.380	2.179	306,984
2022-12-14	2.400	2.420	2.380	2.380	2.179	609,752
2022-12-13	2.420	2.420	2.380	2.400	2.197	530,210
2022-12-09	2.380	2.420	2.380	2.420	2.215	66,336
2022-12-08	2.440	2.440	2.380	2.400	2.197	547,468
2022-12-07	2.440	2.460	2.420	2.420	2.215	134,554
2022-12-06	2.380	2.480	2.380	2.420	2.215	824,740
2022-12-02	2.440	2.440	2.400	2.400	2.197	196,674
2022-12-01	2.400	2.440	2.400	2.420	2.215	44,991
2022-11-30	2.460	2.460	2.400	2.440	2.234	424,931
2022-11-29	2.420	2.460	2.380	2.460	2.252	252,920
2022-11-28	2.460	2.460	2.420	2.440	2.234	117,393
2022-11-25	2.460	2.460	2.420	2.460	2.252	400,081
2022-11-24	2.440	2.460	2.420	2.460	2.252	140,266
2022-11-23	2.440	2.460	2.380	2.460	2.252	1,618,849
2022-11-22	2.420	2.460	2.380	2.460	2.252	443,711
2022-11-21	2.400	2.440	2.400	2.440	2.234	258,453
2022-11-18	2.400	2.440	2.400	2.420	2.215	350,392
2022-11-17	2.440	2.440	2.380	2.420	2.215	1,157,491
2022-11-16	2.500	2.500	2.460	2.500	2.243	1,509,935
2022-11-15	2.500	2.500	2.440	2.480	2.225	1,975,025
2022-11-14	2.460	2.520	2.460	2.520	2.261	731,021
2022-11-11	2.500	2.500	2.440	2.500	2.243	1,825,927
2022-11-10	2.440	2.580	2.440	2.500	2.243	2,913,223
2022-11-09	2.480	2.500	2.440	2.460	2.207	1,476,819
2022-11-08	2.440	2.500	2.420	2.460	2.207	2,363,701
2022-11-07	2.420	2.480	2.420	2.460	2.207	564,290
2022-11-04	2.460	2.460	2.440	2.440	2.189	154,187
2022-11-03	2.440	2.480	2.420	2.460	2.207	162,853
2022-11-02	2.500	2.500	2.440	2.440	2.189	1,158,299
2022-11-01	2.500	2.500	2.400	2.500	2.243	2,035,007
2022-10-31	2.500	2.520	2.480	2.480	2.225	202,187
2022-10-28	2.480	2.520	2.480	2.520	2.261	78,239
2022-10-27	2.480	2.500	2.480	2.480	2.225	116,006
2022-10-26	2.480	2.500	2.480	2.480	2.225	39,704
2022-10-25	2.480	2.520	2.480	2.500	2.243	146,227
2022-10-21	2.520	2.520	2.480	2.480	2.225	71,146
2022-10-20	2.520	2.520	2.480	2.520	2.261	177,497
2022-10-19	2.540	2.540	2.500	2.500	2.243	143,608
2022-10-18	2.560	2.580	2.520	2.540	2.279	326,859

← NewerPage 16 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.