Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	0.850	0.850	0.830	0.850	0.850	19,304
2025-10-03	0.880	0.880	0.830	0.860	0.860	18,043
2025-10-02	0.840	0.890	0.840	0.870	0.870	149,184
2025-10-01	0.860	0.890	0.860	0.880	0.880	7,300
2025-09-30	0.890	0.930	0.840	0.860	0.860	152,673
2025-09-29	0.890	0.890	0.870	0.890	0.890	21,328
2025-09-26	0.880	0.890	0.880	0.890	0.890	8,720
2025-09-25	0.870	0.880	0.860	0.880	0.880	8,324
2025-09-24	0.880	0.890	0.850	0.880	0.880	34,900
2025-09-23	0.890	0.930	0.860	0.880	0.880	345,332
2025-09-22	0.900	0.900	0.870	0.890	0.890	21,063
2025-09-19	0.870	0.980	0.870	0.890	0.890	54,800
2025-09-18	0.870	0.880	0.870	0.880	0.880	7,100
2025-09-17	0.880	0.900	0.860	0.880	0.880	134,311
2025-09-16	0.890	0.900	0.880	0.890	0.890	83,700
2025-09-15	0.880	0.900	0.870	0.890	0.890	65,876
2025-09-12	0.860	0.910	0.860	0.870	0.870	88,114
2025-09-11	0.860	0.900	0.860	0.880	0.880	203,300
2025-09-10	0.850	0.860	0.850	0.860	0.860	65,208
2025-09-09	0.850	0.850	0.830	0.850	0.850	47,300
2025-09-08	0.860	0.880	0.850	0.850	0.850	64,458
2025-09-05	0.890	0.890	0.840	0.890	0.890	106,128
2025-09-04	0.890	0.890	0.870	0.890	0.890	23,506
2025-09-03	0.890	0.890	0.860	0.880	0.880	36,273
2025-09-02	0.900	0.900	0.850	0.870	0.870	135,600
2025-09-01	0.860	0.890	0.850	0.890	0.890	120,500
2025-08-29	0.850	0.870	0.840	0.860	0.860	96,000
2025-08-28	0.860	0.870	0.850	0.850	0.850	54,300
2025-08-27	0.860	0.870	0.840	0.850	0.850	138,200
2025-08-26	0.870	0.890	0.840	0.870	0.870	342,000
2025-08-25	0.870	0.950	0.860	0.870	0.870	172,000
2025-08-22	0.890	0.900	0.850	0.900	0.900	211,000
2025-08-21	0.880	0.890	0.870	0.890	0.890	8,900
2025-08-20	0.880	0.920	0.880	0.910	0.910	24,900
2025-08-19	0.890	0.890	0.870	0.880	0.880	44,200
2025-08-18	0.900	0.930	0.890	0.900	0.900	36,600
2025-08-15	0.920	0.960	0.850	0.880	0.880	131,100
2025-08-14	0.970	0.970	0.920	0.970	0.970	73,100
2025-08-13	0.960	0.970	0.960	0.970	0.970	18,900
2025-08-08	0.970	0.970	0.960	0.970	0.970	10,700
2025-08-07	0.940	0.970	0.940	0.970	0.970	1,500
2025-08-06	0.970	0.970	0.970	0.970	0.970	19,500
2025-08-05	0.960	0.970	0.930	0.970	0.970	1,300
2025-08-04	0.980	0.980	0.970	0.970	0.970	7,500
2025-08-01	0.960	0.980	0.960	0.980	0.980	1,100
2025-07-31	0.970	0.980	0.970	0.980	0.980	8,400
2025-07-30	0.980	0.980	0.950	0.970	0.970	21,600
2025-07-29	0.970	0.970	0.970	0.970	0.970	300
2025-07-25	0.970	0.980	0.970	0.980	0.980	400
2025-07-24	0.960	0.990	0.930	0.970	0.970	13,200
2025-07-23	0.980	0.980	0.970	0.970	0.970	1,700
2025-07-22	0.990	0.990	0.960	0.990	0.990	2,600
2025-07-21	0.940	1.000	0.940	0.990	0.990	23,500
2025-07-18	0.970	0.990	0.950	0.990	0.990	2,000
2025-07-17	0.950	0.960	0.940	0.960	0.960	12,700
2025-07-16	0.960	0.960	0.940	0.950	0.950	8,700
2025-07-15	0.950	0.990	0.950	0.990	0.990	2,700
2025-07-14	0.950	0.990	0.930	0.990	0.990	21,700
2025-07-11	0.920	1.040	0.920	1.040	1.040	28,700
2025-07-09	0.990	0.990	0.950	0.980	0.980	34,400

← NewerPage 5 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.