Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	1.230	1.230	1.160	1.210	1.154	908,440
2025-04-02	1.240	1.240	1.180	1.190	1.135	334,984
2025-04-01	1.200	1.240	1.170	1.170	1.116	1,248
2025-03-31	1.190	1.260	1.170	1.200	1.144	71,974
2025-03-27	1.120	1.190	1.120	1.190	1.135	3,224
2025-03-26	1.110	1.190	1.100	1.190	1.135	18,616
2025-03-25	1.140	1.190	1.140	1.190	1.135	4,375
2025-03-24	1.130	1.190	1.100	1.190	1.135	79,976
2025-03-20	1.190	1.200	1.180	1.190	1.135	44,824
2025-03-19	1.180	1.190	1.150	1.190	1.135	538,200
2025-03-18	1.170	1.190	1.160	1.190	1.135	35,569
2025-03-17	1.170	1.190	1.150	1.190	1.135	615,368
2025-03-14	1.110	1.190	1.100	1.190	1.135	37,654
2025-03-13	1.180	1.190	1.180	1.190	1.135	365,560
2025-03-12	1.160	1.190	1.160	1.190	1.135	2,080
2025-03-11	1.100	1.170	1.100	1.170	1.116	2,808
2025-03-10	1.080	1.190	1.080	1.190	1.135	3,224
2025-03-07	1.170	1.190	1.150	1.150	1.097	3,645
2025-03-06	1.100	1.150	1.100	1.150	1.097	9,672
2025-03-04	1.150	1.170	1.100	1.170	1.116	4,992
2025-03-03	1.020	1.180	1.020	1.170	1.116	70,824
2025-02-28	1.190	1.190	1.100	1.180	1.125	13,004
2025-02-27	1.170	1.190	1.160	1.190	1.135	15,704
2025-02-26	1.090	1.180	1.090	1.180	1.125	1,374
2025-02-25	1.180	1.180	1.180	1.180	1.125	2,403
2025-02-24	1.170	1.180	1.080	1.180	1.125	39,523
2025-02-21	1.120	1.180	1.120	1.180	1.125	11,856
2025-02-20	1.110	1.180	1.100	1.180	1.125	12,376
2025-02-19	1.180	1.190	1.180	1.180	1.125	3,437
2025-02-18	1.190	1.190	1.190	1.190	1.135	1,040
2025-02-17	1.120	1.190	1.080	1.190	1.135	11,340
2025-02-14	1.190	1.190	1.190	1.190	1.135	2,080
2025-02-13	1.130	1.200	1.080	1.190	1.135	37,336
2025-02-11	1.080	1.200	1.080	1.200	1.144	18,642
2025-02-10	1.080	1.180	1.080	1.180	1.125	6,240
2025-02-07	1.160	1.180	1.090	1.180	1.125	19,136
2025-02-06	1.080	1.190	1.080	1.190	1.135	14,487
2025-02-05	1.130	1.200	1.130	1.200	1.144	35,568
2025-02-04	1.210	1.210	1.210	1.210	1.154	6,448
2025-02-03	1.130	1.190	1.130	1.190	1.135	8,009
2025-01-31	1.140	1.200	1.130	1.200	1.144	32,760
2025-01-30	1.160	1.200	1.160	1.200	1.144	29,744
2025-01-29	1.170	1.180	1.130	1.180	1.125	17,160
2025-01-28	1.140	1.200	1.140	1.200	1.144	28,184
2025-01-27	1.180	1.220	1.170	1.220	1.163	38,792
2025-01-24	1.200	1.250	1.180	1.200	1.144	18,741
2025-01-23	1.180	1.200	1.180	1.200	1.144	12,376
2025-01-22	1.150	1.160	1.140	1.160	1.106	38,025
2025-01-21	1.180	1.180	1.150	1.160	1.106	15,704
2025-01-20	1.150	1.190	1.150	1.190	1.135	45,864
2025-01-17	1.190	1.200	1.140	1.150	1.097	57,513
2025-01-16	1.180	1.180	1.180	1.180	1.125	3,187
2025-01-15	1.120	1.160	1.120	1.160	1.106	10,409
2025-01-14	1.140	1.180	1.090	1.180	1.125	82,888
2025-01-13	1.140	1.150	1.100	1.150	1.097	53,833
2025-01-10	1.150	1.180	1.150	1.180	1.125	9,256
2025-01-09	1.200	1.200	1.150	1.180	1.125	17,905
2025-01-08	1.180	1.180	1.180	1.180	1.125	1,040
2025-01-07	1.160	1.180	1.160	1.180	1.125	1,664
2025-01-06	1.170	1.190	1.170	1.190	1.135	31,512

← NewerPage 7 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.