Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.640	0.650	0.630	0.640	0.640	12,606
2026-04-22	0.640	0.650	0.630	0.650	0.650	30,100
2026-04-21	0.660	0.660	0.630	0.650	0.650	55,948
2026-04-20	0.660	0.660	0.650	0.660	0.660	13,319
2026-04-17	0.660	0.660	0.640	0.660	0.660	73,816
2026-04-16	0.670	0.670	0.660	0.660	0.660	25,100
2026-04-10	0.660	0.680	0.640	0.670	0.670	63,710
2026-04-09	0.680	0.680	0.650	0.660	0.660	31,074
2026-04-08	0.670	0.680	0.660	0.680	0.680	64,326
2026-04-07	0.690	0.690	0.650	0.670	0.670	47,605
2026-04-03	0.690	0.690	0.650	0.670	0.670	138,000
2026-04-02	0.690	0.700	0.670	0.700	0.700	32,828
2026-04-01	0.690	0.700	0.670	0.700	0.700	16,104
2026-03-31	0.680	0.690	0.670	0.690	0.690	39,780
2026-03-30	0.690	0.700	0.650	0.700	0.700	41,903
2026-03-27	0.700	0.700	0.690	0.700	0.700	3,023
2026-03-26	0.710	0.710	0.680	0.700	0.700	23,314
2026-03-25	0.690	0.700	0.690	0.700	0.700	3,300
2026-03-24	0.700	0.710	0.690	0.710	0.710	4,700
2026-03-23	0.700	0.710	0.660	0.710	0.710	53,900
2026-03-20	0.710	0.710	0.690	0.710	0.710	18,700
2026-03-19	0.700	0.710	0.690	0.710	0.710	6,300
2026-03-18	0.710	0.710	0.700	0.710	0.710	7,801
2026-03-17	0.700	0.720	0.700	0.720	0.720	23,103
2026-03-16	0.710	0.710	0.710	0.710	0.710	300
2026-03-13	0.710	0.710	0.700	0.710	0.710	5,500
2026-03-12	0.720	0.720	0.700	0.710	0.710	13,075
2026-03-11	0.710	0.720	0.700	0.710	0.710	47,213
2026-03-10	0.700	0.720	0.690	0.720	0.720	46,402
2026-03-09	0.720	0.730	0.700	0.720	0.720	18,814
2026-03-06	0.720	0.720	0.700	0.720	0.720	181,210
2026-03-05	0.730	0.730	0.710	0.730	0.730	7,248
2026-03-04	0.700	0.730	0.700	0.730	0.730	16,340
2026-03-02	0.720	0.740	0.700	0.740	0.740	77,700
2026-02-27	0.700	0.740	0.690	0.740	0.740	98,913
2026-02-26	0.700	0.700	0.690	0.700	0.700	79,868
2026-02-25	0.700	0.720	0.700	0.710	0.710	144,357
2026-02-24	0.720	0.720	0.700	0.710	0.710	40,600
2026-02-23	0.720	0.720	0.700	0.720	0.720	14,400
2026-02-20	0.710	0.720	0.710	0.720	0.720	70,113
2026-02-19	0.720	0.740	0.690	0.710	0.710	613,580
2026-02-18	0.740	0.740	0.730	0.730	0.730	105,059
2026-02-17	0.760	0.770	0.740	0.740	0.740	168,136
2026-02-16	0.770	0.790	0.750	0.780	0.780	43,631
2026-02-13	0.780	0.780	0.760	0.770	0.770	13,406
2026-02-12	0.760	0.790	0.760	0.790	0.790	173,881
2026-02-11	0.760	0.770	0.760	0.770	0.770	16,827
2026-02-10	0.770	0.780	0.770	0.770	0.770	24,772
2026-02-09	0.770	0.790	0.770	0.790	0.790	30,902
2026-02-06	0.770	0.780	0.770	0.780	0.780	12,300
2026-02-05	0.800	0.800	0.780	0.780	0.780	15,363
2026-02-04	0.780	0.800	0.780	0.800	0.800	16,330
2026-02-03	0.760	0.810	0.760	0.810	0.810	45,868
2026-02-02	0.810	0.810	0.810	0.810	0.810	100
2026-01-30	0.820	0.820	0.800	0.810	0.810	15,017
2026-01-29	0.810	0.810	0.770	0.810	0.810	12,400
2026-01-27	0.820	0.820	0.820	0.820	0.820	148
2026-01-26	0.820	0.820	0.770	0.820	0.820	4,835
2026-01-23	0.820	0.850	0.820	0.850	0.850	3,140
2026-01-22	0.840	0.840	0.810	0.810	0.810	2,300

← NewerPage 3 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.