Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	1.390	1.430	1.390	1.430	1.364	3,349
2024-10-02	1.410	1.430	1.410	1.430	1.364	3,550
2024-10-01	1.420	1.430	1.400	1.430	1.364	11,960
2024-09-30	1.440	1.440	1.400	1.430	1.364	68,349
2024-09-27	1.430	1.440	1.430	1.440	1.373	10,039
2024-09-26	1.430	1.440	1.430	1.440	1.373	9,778
2024-09-25	1.450	1.450	1.430	1.440	1.373	66,783
2024-09-24	1.440	1.450	1.430	1.450	1.383	9,168
2024-09-23	1.440	1.440	1.430	1.440	1.373	21,856
2024-09-20	1.450	1.460	1.440	1.460	1.392	65,416
2024-09-19	1.430	1.450	1.430	1.450	1.383	19,353
2024-09-18	1.450	1.450	1.420	1.450	1.383	40,561
2024-09-17	1.500	1.500	1.400	1.450	1.383	165,570
2024-09-16	1.520	1.530	1.490	1.500	1.430	221,841
2024-09-13	1.530	1.590	1.520	1.520	1.449	329,160
2024-09-12	1.530	1.530	1.490	1.520	1.449	332,287
2024-09-11	1.440	1.680	1.440	1.530	1.459	1,739,925
2024-09-10	1.420	1.430	1.400	1.420	1.354	438,257
2024-09-09	1.410	1.420	1.390	1.420	1.354	53,040
2024-09-06	1.400	1.420	1.390	1.420	1.354	76,649
2024-09-05	1.420	1.430	1.380	1.420	1.354	366,701
2024-09-04	1.390	1.420	1.390	1.420	1.354	158,809
2024-09-03	1.400	1.420	1.400	1.400	1.335	16,229
2024-09-02	1.400	1.410	1.350	1.400	1.335	54,912
2024-08-30	1.400	1.410	1.400	1.410	1.345	630
2024-08-29	1.400	1.400	1.390	1.400	1.335	13,633
2024-08-28	1.400	1.410	1.390	1.410	1.345	29,644
2024-08-27	1.400	1.400	1.390	1.400	1.335	7,176
2024-08-26	1.390	1.400	1.390	1.400	1.335	7,696
2024-08-23	1.400	1.410	1.400	1.410	1.345	7,904
2024-08-22	1.400	1.410	1.380	1.400	1.335	229,530
2024-08-21	1.400	1.420	1.370	1.420	1.354	19,032
2024-08-20	1.400	1.400	1.390	1.400	1.335	5,203
2024-08-19	1.400	1.410	1.390	1.410	1.345	15,912
2024-08-16	1.400	1.410	1.380	1.410	1.345	18,304
2024-08-15	1.410	1.410	1.400	1.410	1.345	10,505
2024-08-14	1.400	1.410	1.380	1.400	1.335	11,968
2024-08-13	1.420	1.420	1.390	1.410	1.345	375,540
2024-08-09	1.390	1.430	1.390	1.420	1.354	4,785
2024-08-08	1.400	1.400	1.390	1.400	1.335	7,488
2024-08-07	1.380	1.400	1.380	1.400	1.335	536,955
2024-08-06	1.390	1.390	1.360	1.390	1.325	164,225
2024-08-05	1.380	1.390	1.330	1.390	1.325	495,456
2024-08-02	1.320	1.390	1.290	1.390	1.325	1,909,136
2024-08-01	1.390	1.390	1.370	1.390	1.325	429,104
2024-07-31	1.400	1.400	1.390	1.400	1.335	2,503
2024-07-30	1.410	1.410	1.350	1.410	1.345	348,504
2024-07-26	1.400	1.410	1.390	1.410	1.345	865,752
2024-07-25	1.410	1.420	1.370	1.410	1.345	8,947
2024-07-24	1.430	1.430	1.370	1.420	1.354	17,680
2024-07-23	1.410	1.420	1.400	1.420	1.354	2,506
2024-07-19	1.420	1.420	1.420	1.420	1.354	728
2024-07-18	1.430	1.430	1.420	1.430	1.364	9,048
2024-07-17	1.430	1.440	1.410	1.430	1.364	5,938
2024-07-16	1.490	1.490	1.400	1.450	1.383	53,864
2024-07-15	1.460	1.540	1.400	1.440	1.373	261,153
2024-07-12	1.570	1.580	1.460	1.550	1.478	8,425
2024-07-11	1.470	1.600	1.440	1.600	1.526	47,433
2024-07-10	1.460	1.470	1.080	1.470	1.402	64,285
2024-07-09	1.510	1.510	1.420	1.470	1.402	391,467

← NewerPage 9 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.