Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.640	0.640	0.620	0.620	0.620	188,701
2026-07-20	0.630	0.650	0.630	0.640	0.640	236,575
2026-07-17	0.650	0.660	0.620	0.630	0.630	224,601
2026-07-16	0.640	0.670	0.630	0.660	0.660	504,704
2026-07-15	0.640	0.660	0.630	0.630	0.630	429,600
2026-07-14	0.650	0.650	0.630	0.640	0.640	397,700
2026-07-13	0.650	0.650	0.630	0.640	0.640	373,933
2026-07-10	0.650	0.660	0.630	0.650	0.650	383,400
2026-07-09	0.650	0.660	0.620	0.640	0.640	336,100
2026-07-08	0.670	0.680	0.620	0.640	0.640	568,049
2026-07-07	0.670	0.700	0.640	0.660	0.660	1,193,179
2026-07-06	0.680	0.750	0.650	0.660	0.660	2,897,420
2026-07-03	0.610	0.740	0.610	0.650	0.650	7,506,705
2026-07-02	0.630	0.650	0.590	0.600	0.600	852,301
2026-07-01	0.650	0.700	0.610	0.630	0.630	3,029,008
2026-06-30	0.680	0.710	0.590	0.620	0.620	3,555,431
2026-06-29	0.550	0.700	0.550	0.700	0.700	7,428,244
2026-06-26	0.580	0.590	0.540	0.540	0.540	425,901
2026-06-25	0.570	0.600	0.560	0.600	0.600	173,500
2026-06-24	0.570	0.590	0.560	0.560	0.560	97,000
2026-06-23	0.600	0.650	0.560	0.560	0.560	777,686
2026-06-22	0.530	0.700	0.530	0.620	0.620	3,768,448
2026-06-19	0.540	0.540	0.530	0.540	0.540	122,814
2026-06-18	0.540	0.550	0.520	0.540	0.540	216,812
2026-06-17	0.540	0.540	0.520	0.540	0.540	123,940
2026-06-16	0.550	0.550	0.530	0.540	0.540	140,400
2026-06-15	0.550	0.550	0.540	0.550	0.550	94,691
2026-06-12	0.550	0.560	0.550	0.560	0.560	24,052
2026-06-11	0.530	0.560	0.530	0.560	0.560	14,101
2026-06-10	0.550	0.550	0.550	0.550	0.550	23,260
2026-06-09	0.550	0.560	0.540	0.560	0.560	73,638
2026-06-08	0.570	0.570	0.550	0.560	0.560	6,219
2026-06-05	0.560	0.590	0.560	0.560	0.560	204,800
2026-06-04	0.570	0.590	0.550	0.580	0.580	332,302
2026-06-02	0.620	0.620	0.570	0.580	0.580	541,555
2026-05-29	0.590	0.630	0.580	0.630	0.630	385,243
2026-05-28	0.580	0.590	0.570	0.590	0.590	136,565
2026-05-27	0.580	0.590	0.570	0.580	0.580	97,200
2026-05-26	0.600	0.600	0.580	0.580	0.580	18,940
2026-05-25	0.570	0.600	0.570	0.600	0.600	121,040
2026-05-22	0.590	0.590	0.580	0.590	0.590	50,139
2026-05-21	0.600	0.600	0.580	0.590	0.590	162,206
2026-05-20	0.590	0.610	0.580	0.610	0.610	103,522
2026-05-19	0.600	0.600	0.580	0.600	0.600	63,600
2026-05-18	0.600	0.600	0.600	0.600	0.600	2,100
2026-05-15	0.590	0.610	0.590	0.600	0.600	66,202
2026-05-14	0.600	0.600	0.570	0.600	0.600	162,340
2026-05-13	0.610	0.610	0.580	0.600	0.600	61,123
2026-05-12	0.610	0.610	0.600	0.610	0.610	3,310
2026-05-11	0.610	0.610	0.600	0.600	0.600	39,200
2026-05-08	0.610	0.610	0.600	0.600	0.600	53,212
2026-05-07	0.620	0.660	0.610	0.620	0.620	33,600
2026-05-06	0.610	0.660	0.600	0.610	0.610	112,800
2026-05-05	0.620	0.630	0.600	0.610	0.610	83,352
2026-04-30	0.650	0.790	0.620	0.620	0.620	591,801
2026-04-29	0.630	0.640	0.630	0.630	0.630	15,510
2026-04-28	0.630	0.640	0.630	0.630	0.630	10,800
2026-04-27	0.640	0.640	0.630	0.640	0.640	21,533
2026-04-24	0.640	0.640	0.640	0.640	0.640	20,024
2026-04-23	0.640	0.650	0.630	0.640	0.640	12,606

← NewerPage 2 of 3 · 122 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.