Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.810	0.810	0.800	0.810	0.810	4,320
2026-01-20	0.850	0.860	0.800	0.860	0.860	28,000
2026-01-19	0.730	0.860	0.730	0.860	0.860	114,612
2026-01-16	0.820	0.840	0.820	0.840	0.840	5,705
2026-01-15	0.850	0.850	0.850	0.850	0.850	1,700
2026-01-14	0.830	0.840	0.830	0.830	0.830	1,000
2026-01-13	0.840	0.840	0.840	0.840	0.840	401
2026-01-09	0.870	0.870	0.840	0.840	0.840	3,200
2026-01-08	0.810	0.830	0.810	0.830	0.830	1,701
2026-01-07	0.810	0.840	0.800	0.840	0.840	2,600
2026-01-06	0.850	0.850	0.760	0.830	0.830	3,317
2026-01-05	0.810	0.840	0.750	0.840	0.840	12,305
2025-12-30	0.800	0.830	0.800	0.830	0.830	2,500
2025-12-29	0.800	0.800	0.800	0.800	0.800	4,700
2025-12-26	0.800	0.840	0.780	0.840	0.840	94,101
2025-12-25	0.800	0.830	0.800	0.830	0.830	6,809
2025-12-24	0.810	0.810	0.810	0.810	0.810	400
2025-12-23	0.800	0.820	0.790	0.820	0.820	5,020
2025-12-22	0.820	0.840	0.760	0.830	0.830	77,820
2025-12-19	0.790	0.820	0.790	0.820	0.820	3,313
2025-12-18	0.800	0.830	0.770	0.810	0.810	21,300
2025-12-17	0.850	0.850	0.840	0.840	0.840	181,100
2025-12-16	0.840	0.850	0.840	0.850	0.850	124,017
2025-12-15	0.850	0.850	0.840	0.850	0.850	183,700
2025-12-12	0.820	0.850	0.820	0.850	0.850	77,800
2025-12-09	0.830	0.850	0.810	0.850	0.850	97,200
2025-12-03	0.810	0.850	0.810	0.850	0.850	3,500
2025-12-02	0.810	0.830	0.810	0.810	0.810	11,330
2025-12-01	0.800	0.850	0.790	0.850	0.850	27,520
2025-11-28	0.820	0.820	0.800	0.820	0.820	15,198
2025-11-27	0.800	0.850	0.800	0.850	0.850	6,200
2025-11-26	0.770	0.850	0.770	0.850	0.850	5,901
2025-11-25	0.850	0.850	0.780	0.850	0.850	7,180
2025-11-19	0.850	0.850	0.850	0.850	0.850	1,500
2025-11-18	0.840	0.850	0.840	0.850	0.850	3,002
2025-11-17	0.860	0.860	0.810	0.860	0.860	1,900
2025-11-13	0.840	0.870	0.800	0.870	0.870	9,100
2025-11-11	0.850	0.900	0.850	0.900	0.900	4,800
2025-11-07	0.860	0.860	0.860	0.860	0.860	2,104
2025-11-06	0.840	0.870	0.810	0.870	0.870	9,660
2025-11-05	0.850	0.870	0.830	0.870	0.870	3,704
2025-11-04	0.800	0.850	0.760	0.850	0.850	39,100
2025-11-03	0.800	0.840	0.740	0.840	0.840	15,574
2025-10-31	0.790	0.840	0.780	0.840	0.840	8,656
2025-10-30	0.810	0.870	0.770	0.870	0.870	176,301
2025-10-29	0.960	0.960	0.800	0.840	0.840	15,204
2025-10-28	0.880	0.880	0.850	0.850	0.850	8,100
2025-10-27	0.810	0.850	0.810	0.840	0.840	2,200
2025-10-24	0.850	0.850	0.850	0.850	0.850	2,000
2025-10-22	0.850	0.850	0.840	0.850	0.850	5,700
2025-10-21	0.840	0.850	0.840	0.850	0.850	2,400
2025-10-20	0.790	0.850	0.790	0.850	0.850	815
2025-10-17	0.830	0.840	0.820	0.840	0.840	5,130
2025-10-16	0.840	0.850	0.820	0.840	0.840	28,536
2025-10-15	0.840	0.850	0.840	0.850	0.850	6,316
2025-10-14	0.850	0.850	0.820	0.840	0.840	25,267
2025-10-10	0.830	0.860	0.830	0.860	0.860	12,565
2025-10-09	0.830	0.860	0.830	0.850	0.850	46,400
2025-10-08	0.860	0.860	0.860	0.860	0.860	11,600
2025-10-07	0.840	0.870	0.840	0.870	0.870	28,100

← NewerPage 4 of 21 · 1,202 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.