Skip to main content
Villa Kunalai PCL (BKK:KUN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.710
-0.010 (-1.39%)
Mar 10, 2026, 11:41 AM ICT

Villa Kunalai PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.720.730.700.720.72-18,814
Mar 6, 20260.720.720.700.720.72-1.37%181,210
Mar 5, 20260.730.730.710.730.73-7,248
Mar 4, 20260.700.730.700.730.73-1.35%16,340
Mar 2, 20260.720.740.700.740.74-77,700
Feb 27, 20260.700.740.690.740.745.71%98,913
Feb 26, 20260.700.700.690.700.70-1.41%79,868
Feb 25, 20260.700.720.700.710.71-144,357
Feb 24, 20260.720.720.700.710.71-1.39%40,600
Feb 23, 20260.720.720.700.720.72-14,400
Feb 20, 20260.710.720.710.720.721.41%70,113
Feb 19, 20260.720.740.690.710.71-2.74%613,580
Feb 18, 20260.740.740.730.730.73-1.35%105,059
Feb 17, 20260.760.770.740.740.74-5.13%168,136
Feb 16, 20260.770.790.750.780.781.30%43,631
Feb 13, 20260.780.780.760.770.77-2.53%13,406
Feb 12, 20260.760.790.760.790.792.60%173,881
Feb 11, 20260.760.770.760.770.77-16,827
Feb 10, 20260.770.780.770.770.77-2.53%24,772
Feb 9, 20260.770.790.770.790.791.28%30,902
Feb 6, 20260.770.780.770.780.78-12,300
Feb 5, 20260.800.800.780.780.78-2.50%15,363
Feb 4, 20260.780.800.780.800.80-1.23%16,330
Feb 3, 20260.760.810.760.810.81-45,868
Feb 2, 20260.810.810.810.810.81-100
Jan 30, 20260.820.820.800.810.81-15,017
Jan 29, 20260.810.810.770.810.81-1.22%12,400
Jan 27, 20260.820.820.820.820.82-148
Jan 26, 20260.820.820.770.820.82-3.53%4,835
Jan 23, 20260.820.850.820.850.854.94%3,140
Jan 22, 20260.840.840.810.810.81-2,300
Jan 21, 20260.810.810.800.810.81-5.81%4,320
Jan 20, 20260.850.860.800.860.86-28,000
Jan 19, 20260.730.860.730.860.862.38%114,612
Jan 16, 20260.820.840.820.840.84-1.18%5,705
Jan 15, 20260.850.850.850.850.852.41%1,700
Jan 14, 20260.830.840.830.830.83-1.19%1,000
Jan 13, 20260.840.840.840.840.84-401
Jan 9, 20260.870.870.840.840.841.20%3,200
Jan 8, 20260.810.830.810.830.83-1.19%1,701
Jan 7, 20260.810.840.800.840.841.20%2,600
Jan 6, 20260.850.850.760.830.83-1.19%3,317
Jan 5, 20260.810.840.750.840.841.20%12,305
Dec 30, 20250.800.830.800.830.833.75%2,500
Dec 29, 20250.800.800.800.800.80-4.76%4,700
Dec 26, 20250.800.840.780.840.841.20%94,101
Dec 25, 20250.800.830.800.830.832.47%6,809
Dec 24, 20250.810.810.810.810.81-1.22%400
Dec 23, 20250.800.820.790.820.82-1.20%5,020
Dec 22, 20250.820.840.760.830.831.22%77,820
Dec 19, 20250.790.820.790.820.821.23%3,313
Dec 18, 20250.800.830.770.810.81-3.57%21,300
Dec 17, 20250.850.850.840.840.84-1.18%181,100
Dec 16, 20250.840.850.840.850.85-124,017
Dec 15, 20250.850.850.840.850.85-183,700
Dec 12, 20250.820.850.820.850.85-77,800
Dec 9, 20250.830.850.810.850.85-97,200
Dec 3, 20250.810.850.810.850.854.94%3,500
Dec 2, 20250.810.830.810.810.81-4.71%11,330
Dec 1, 20250.800.850.790.850.853.66%27,520
Nov 28, 20250.820.820.800.820.82-3.53%15,198
Nov 27, 20250.800.850.800.850.85-6,200
Nov 26, 20250.770.850.770.850.85-5,901
Nov 25, 20250.850.850.780.850.85-7,180
Nov 19, 20250.850.850.850.850.85-1,500
Nov 18, 20250.840.850.840.850.85-1.16%3,002
Nov 17, 20250.860.860.810.860.86-1.15%1,900
Nov 13, 20250.840.870.800.870.87-3.33%9,100
Nov 11, 20250.850.900.850.900.904.65%4,800
Nov 7, 20250.860.860.860.860.86-1.15%2,104
Nov 6, 20250.840.870.810.870.87-9,660
Nov 5, 20250.850.870.830.870.872.35%3,704
Nov 4, 20250.800.850.760.850.851.19%39,100
Nov 3, 20250.800.840.740.840.84-15,574
Oct 31, 20250.790.840.780.840.84-3.45%8,656
Oct 30, 20250.810.870.770.870.873.57%176,301
Oct 29, 20250.960.960.800.840.84-1.18%15,204
Oct 28, 20250.880.880.850.850.851.19%8,100
Oct 27, 20250.810.850.810.840.84-1.18%2,200
Oct 24, 20250.850.850.850.850.85-2,000
Oct 22, 20250.850.850.840.850.85-5,700
Oct 21, 20250.840.850.840.850.85-2,400
Oct 20, 20250.790.850.790.850.851.19%815
Oct 17, 20250.830.840.820.840.84-5,130
Oct 16, 20250.840.850.820.840.84-1.18%28,536
Oct 15, 20250.840.850.840.850.851.19%6,316
Oct 14, 20250.850.850.820.840.84-2.33%25,267
Oct 10, 20250.830.860.830.860.861.18%12,565
Oct 9, 20250.830.860.830.850.85-1.16%46,400
Oct 8, 20250.860.860.860.860.86-1.15%11,600
Oct 7, 20250.840.870.840.870.872.35%28,100
Oct 6, 20250.850.850.830.850.85-1.16%19,304
Oct 3, 20250.880.880.830.860.86-1.15%18,043
Oct 2, 20250.840.890.840.870.87-1.14%149,184
Oct 1, 20250.860.890.860.880.882.33%7,300
Sep 30, 20250.890.930.840.860.86-3.37%152,673
Sep 29, 20250.890.890.870.890.89-21,328
Sep 26, 20250.880.890.880.890.891.14%8,720
Sep 25, 20250.870.880.860.880.88-8,324
Sep 24, 20250.880.890.850.880.88-34,900