Villa Kunalai Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.530	0.510	0.530	0.530	64,316
2026-10-19	0.540	0.540	0.520	0.520	0.520	127,901
2026-10-15	0.530	0.540	0.520	0.540	0.540	106,310
2026-10-14	0.530	0.540	0.520	0.540	0.540	15,600
2026-10-12	0.530	0.540	0.520	0.540	0.540	3,010
2026-10-09	0.530	0.540	0.520	0.530	0.530	16,800
2026-10-08	0.540	0.550	0.530	0.530	0.530	82,710
2026-10-07	0.540	0.560	0.530	0.540	0.540	423,350
2026-10-06	0.530	0.550	0.530	0.550	0.550	61,601
2026-10-05	0.540	0.550	0.530	0.540	0.540	38,900
2026-10-02	0.540	0.560	0.530	0.550	0.550	192,200
2026-10-01	0.530	0.540	0.520	0.530	0.530	14,000
2026-09-30	0.560	0.580	0.520	0.530	0.530	957,100
2026-09-29	0.580	0.590	0.550	0.550	0.550	679,200
2026-09-28	0.560	0.590	0.540	0.560	0.560	857,000
2026-09-25	0.580	0.620	0.550	0.550	0.550	2,365,321
2026-09-24	0.560	0.580	0.540	0.580	0.580	356,301
2026-09-23	0.570	0.580	0.540	0.550	0.550	296,800
2026-09-22	0.530	0.590	0.530	0.560	0.560	1,732,701
2026-09-21	0.530	0.560	0.530	0.540	0.540	384,200
2026-09-18	0.530	0.540	0.520	0.530	0.530	361,210
2026-09-17	0.530	0.540	0.520	0.520	0.520	81,800
2026-09-16	0.540	0.570	0.530	0.530	0.530	1,117,019
2026-09-15	0.530	0.530	0.520	0.530	0.530	59,701
2026-09-14	0.530	0.540	0.520	0.520	0.520	114,600
2026-09-11	0.530	0.530	0.520	0.530	0.530	127,778
2026-09-10	0.540	0.540	0.520	0.540	0.540	22,100
2026-09-09	0.540	0.540	0.530	0.540	0.540	115,100
2026-09-08	0.540	0.560	0.530	0.530	0.530	285,302
2026-09-07	0.540	0.550	0.530	0.540	0.540	150,800
2026-09-04	0.530	0.550	0.520	0.540	0.540	172,699
2026-09-03	0.530	0.550	0.510	0.530	0.530	299,568
2026-09-02	0.530	0.560	0.520	0.520	0.520	268,500
2026-09-01	0.540	0.560	0.520	0.520	0.520	75,677
2026-08-31	0.530	0.580	0.530	0.540	0.540	40,120
2026-08-28	0.540	0.550	0.530	0.540	0.540	30,502
2026-08-27	0.580	0.580	0.530	0.540	0.540	68,010
2026-08-26	0.550	0.580	0.540	0.550	0.550	419,701
2026-08-25	0.520	0.590	0.510	0.530	0.530	1,217,600
2026-08-24	0.510	0.530	0.510	0.520	0.520	132,856
2026-08-21	0.520	0.520	0.500	0.520	0.520	150,612
2026-08-20	0.540	0.540	0.500	0.520	0.520	87,612
2026-08-19	0.540	0.540	0.520	0.530	0.530	170,900
2026-08-18	0.540	0.540	0.520	0.540	0.540	32,101
2026-08-17	0.530	0.550	0.520	0.540	0.540	171,110
2026-08-14	0.570	0.570	0.520	0.540	0.540	122,356
2026-08-13	0.580	0.580	0.560	0.560	0.560	72,101
2026-08-11	0.600	0.610	0.570	0.570	0.570	450,900
2026-08-10	0.590	0.610	0.570	0.610	0.610	111,800
2026-08-07	0.600	0.600	0.590	0.600	0.600	28,813
2026-08-06	0.590	0.600	0.590	0.600	0.600	50,611
2026-08-05	0.590	0.600	0.570	0.600	0.600	160,300
2026-08-04	0.600	0.600	0.580	0.600	0.600	27,381
2026-08-03	0.600	0.600	0.590	0.600	0.600	44,600
2026-07-31	0.610	0.620	0.580	0.600	0.600	46,501
2026-07-30	0.610	0.610	0.560	0.600	0.600	98,501
2026-07-27	0.580	0.630	0.580	0.590	0.590	95,905
2026-07-24	0.570	0.620	0.570	0.580	0.580	85,064
2026-07-23	0.620	0.620	0.580	0.580	0.580	275,700
2026-07-22	0.630	0.630	0.600	0.610	0.610	223,716

Page 1 of 4 · 231 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.