Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	0.990	1.000	0.950	0.990	0.990	24,800
2025-07-07	0.990	0.990	0.990	0.990	0.990	0
2025-07-04	0.930	0.990	0.930	0.990	0.990	2,200
2025-07-03	1.000	1.000	1.000	1.000	1.000	1,000
2025-07-02	0.990	0.990	0.990	0.990	0.990	1,400
2025-07-01	1.000	1.000	1.000	1.000	1.000	1,000
2025-06-30	0.980	0.980	0.980	0.980	0.980	800
2025-06-27	0.940	0.980	0.930	0.980	0.980	14,100
2025-06-26	0.940	0.990	0.940	0.990	0.990	12,700
2025-06-25	0.930	0.940	0.920	0.940	0.940	11,600
2025-06-24	0.870	0.950	0.870	0.920	0.920	46,000
2025-06-23	0.870	0.920	0.870	0.920	0.920	8,500
2025-06-20	0.940	0.950	0.850	0.930	0.930	85,400
2025-06-19	0.990	1.000	0.900	0.940	0.940	31,100
2025-06-18	1.080	1.140	0.960	0.990	0.990	503,400
2025-06-17	1.090	1.170	1.090	1.170	1.170	700
2025-06-16	1.080	1.180	0.950	1.180	1.180	15,000
2025-06-13	1.160	1.160	1.160	1.160	1.160	0
2025-06-12	1.140	1.160	1.130	1.160	1.160	900
2025-06-11	1.130	1.180	1.130	1.160	1.160	4,600
2025-06-10	1.170	1.180	1.170	1.180	1.180	1,900
2025-06-09	1.160	1.180	1.160	1.180	1.180	2,100
2025-06-06	1.150	1.190	1.150	1.190	1.190	900
2025-06-05	1.180	1.190	1.150	1.190	1.190	1,600
2025-06-04	1.190	1.190	1.140	1.190	1.190	2,900
2025-05-30	1.130	1.190	1.130	1.190	1.190	2,600
2025-05-29	1.130	1.190	1.130	1.190	1.190	9,200
2025-05-28	1.140	1.190	1.140	1.190	1.190	300
2025-05-27	1.110	1.180	1.110	1.180	1.180	12,400
2025-05-26	1.130	1.190	1.050	1.180	1.180	30,300
2025-05-23	1.150	1.190	1.080	1.190	1.190	8,200
2025-05-22	1.170	1.200	1.170	1.200	1.200	200
2025-05-21	1.170	1.190	1.170	1.190	1.190	900
2025-05-20	1.190	1.190	1.190	1.190	1.190	600
2025-05-19	1.180	1.200	1.180	1.200	1.200	900
2025-05-16	1.140	1.140	1.140	1.140	1.140	200
2025-05-15	1.220	1.240	1.080	1.200	1.200	52,800
2025-05-14	1.170	1.220	1.170	1.210	1.210	3,500
2025-05-13	1.200	1.230	1.140	1.220	1.220	63,700
2025-05-09	1.200	1.230	1.140	1.230	1.230	6,900
2025-05-08	1.220	1.220	1.170	1.210	1.210	12,200
2025-05-07	1.180	1.230	1.170	1.230	1.230	15,100
2025-05-06	1.200	1.200	1.200	1.200	1.200	100
2025-05-02	1.170	1.200	1.170	1.190	1.135	491,134
2025-04-30	1.220	1.220	1.150	1.200	1.144	6,136
2025-04-29	1.200	1.220	1.140	1.200	1.144	2,809
2025-04-28	1.170	1.230	1.120	1.200	1.144	22,984
2025-04-25	1.210	1.240	1.210	1.230	1.173	1,457
2025-04-24	1.180	1.180	1.170	1.180	1.125	1,560
2025-04-23	1.200	1.230	1.200	1.230	1.173	1,146
2025-04-22	1.180	1.240	1.180	1.240	1.182	1,050
2025-04-21	1.240	1.240	1.170	1.180	1.125	7,593
2025-04-18	1.240	1.240	1.240	1.240	1.182	416
2025-04-17	1.270	1.270	1.160	1.180	1.125	1,976
2025-04-16	1.160	1.160	1.160	1.160	1.106	312
2025-04-11	1.170	1.190	1.170	1.190	1.135	3,021
2025-04-10	1.160	1.200	1.150	1.200	1.144	3,641
2025-04-09	1.180	1.190	1.180	1.190	1.135	1,248
2025-04-08	1.130	1.190	1.130	1.190	1.135	1,437,281
2025-04-04	1.160	1.190	1.160	1.190	1.135	4,482

← NewerPage 6 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.