Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	1.150	1.210	1.150	1.210	1.154	43,888
2025-01-02	1.200	1.210	1.200	1.210	1.154	2,187
2024-12-30	1.210	1.210	1.150	1.200	1.144	3,333
2024-12-27	1.150	1.200	1.150	1.200	1.144	61,988
2024-12-26	1.200	1.200	1.200	1.200	1.144	10,920
2024-12-25	1.220	1.230	1.140	1.210	1.154	5,724
2024-12-24	1.220	1.220	1.190	1.200	1.144	2,393
2024-12-23	1.210	1.210	1.170	1.210	1.154	14,250
2024-12-20	1.200	1.220	1.200	1.220	1.163	562
2024-12-19	1.230	1.230	1.170	1.220	1.163	13,629
2024-12-18	1.220	1.230	1.200	1.230	1.173	12,273
2024-12-17	1.230	1.230	1.220	1.230	1.173	14,769
2024-12-16	1.240	1.240	1.220	1.240	1.182	11,169
2024-12-13	1.240	1.240	1.220	1.240	1.182	17,159
2024-12-12	1.230	1.240	1.230	1.240	1.182	3,848
2024-12-11	1.250	1.250	1.230	1.250	1.192	28,601
2024-12-09	1.250	1.260	1.200	1.250	1.192	45,864
2024-12-06	1.240	1.270	1.240	1.250	1.192	21,637
2024-12-04	1.280	1.280	1.230	1.250	1.192	21,216
2024-12-03	1.240	1.280	1.220	1.280	1.221	7,292
2024-12-02	1.290	1.300	1.210	1.280	1.221	59,801
2024-11-29	1.250	1.300	1.210	1.300	1.240	192,317
2024-11-28	1.250	1.260	1.250	1.260	1.201	5,408
2024-11-27	1.240	1.260	1.240	1.260	1.201	9,048
2024-11-26	1.260	1.260	1.240	1.260	1.201	10,298
2024-11-25	1.240	1.270	1.210	1.270	1.211	48,672
2024-11-22	1.270	1.270	1.240	1.270	1.211	9,880
2024-11-21	1.270	1.280	1.260	1.280	1.221	9,568
2024-11-20	1.280	1.280	1.250	1.280	1.221	17,890
2024-11-19	1.290	1.290	1.270	1.290	1.230	7,179
2024-11-18	1.280	1.290	1.270	1.290	1.230	15,704
2024-11-15	1.250	1.290	1.230	1.290	1.230	15,291
2024-11-14	1.280	1.280	1.270	1.280	1.221	26,523
2024-11-13	1.280	1.290	1.200	1.290	1.230	12,688
2024-11-12	1.280	1.290	1.260	1.290	1.230	62,920
2024-11-11	1.260	1.290	1.250	1.290	1.230	23,921
2024-11-08	1.280	1.290	1.250	1.290	1.230	19,969
2024-11-07	1.290	1.290	1.250	1.280	1.221	20,072
2024-11-06	1.280	1.290	1.270	1.290	1.230	22,568
2024-11-05	1.260	1.300	1.260	1.290	1.230	416
2024-11-04	1.310	1.310	1.280	1.300	1.240	15,082
2024-11-01	1.290	1.300	1.280	1.290	1.230	7,593
2024-10-31	1.320	1.320	1.270	1.300	1.240	36,807
2024-10-30	1.300	1.320	1.270	1.320	1.259	16,432
2024-10-29	1.310	1.320	1.270	1.320	1.259	21,217
2024-10-28	1.310	1.330	1.300	1.320	1.259	12,484
2024-10-25	1.310	1.330	1.310	1.320	1.259	6,656
2024-10-24	1.330	1.330	1.300	1.320	1.259	25,587
2024-10-22	1.320	1.340	1.310	1.320	1.259	18,931
2024-10-21	1.370	1.370	1.310	1.340	1.278	32,760
2024-10-18	1.310	1.370	1.310	1.370	1.306	172,956
2024-10-17	1.360	1.390	1.360	1.390	1.325	59,508
2024-10-16	1.380	1.380	1.360	1.370	1.306	8,428
2024-10-15	1.410	1.410	1.350	1.380	1.316	31,410
2024-10-11	1.410	1.410	1.380	1.400	1.335	21,422
2024-10-10	1.420	1.420	1.370	1.410	1.345	81,537
2024-10-09	1.410	1.420	1.390	1.420	1.354	6,552
2024-10-08	1.390	1.430	1.380	1.420	1.354	22,880
2024-10-07	1.310	1.430	1.310	1.430	1.364	44,096
2024-10-04	1.390	1.430	1.370	1.430	1.364	30,264

← NewerPage 8 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.