Skip to main content
Villa Kunalai PCL (BKK:KUN)
Thailand flag Thailand · Delayed Price · Currency is THB
0.620
-0.010 (-1.59%)
Apr 30, 2026, 4:36 PM ICT

Villa Kunalai PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.630.640.630.630.63-15,510
Apr 28, 20260.630.640.630.630.63-1.56%10,800
Apr 27, 20260.640.640.630.640.64-21,533
Apr 24, 20260.640.640.640.640.64-20,024
Apr 23, 20260.640.650.630.640.64-1.54%12,606
Apr 22, 20260.640.650.630.650.65-30,100
Apr 21, 20260.660.660.630.650.65-1.52%55,948
Apr 20, 20260.660.660.650.660.66-13,319
Apr 17, 20260.660.660.640.660.66-73,816
Apr 16, 20260.670.670.660.660.66-1.49%25,100
Apr 10, 20260.660.680.640.670.671.52%63,710
Apr 9, 20260.680.680.650.660.66-2.94%31,074
Apr 8, 20260.670.680.660.680.681.49%64,326
Apr 7, 20260.690.690.650.670.67-47,605
Apr 3, 20260.690.690.650.670.67-4.29%138,000
Apr 2, 20260.690.700.670.700.70-32,828
Apr 1, 20260.690.700.670.700.701.45%16,104
Mar 31, 20260.680.690.670.690.69-1.43%39,780
Mar 30, 20260.690.700.650.700.70-41,903
Mar 27, 20260.700.700.690.700.70-3,023
Mar 26, 20260.710.710.680.700.70-23,314
Mar 25, 20260.690.700.690.700.70-1.41%3,300
Mar 24, 20260.700.710.690.710.71-4,700
Mar 23, 20260.700.710.660.710.71-53,900
Mar 20, 20260.710.710.690.710.71-18,700
Mar 19, 20260.700.710.690.710.71-6,300
Mar 18, 20260.710.710.700.710.71-1.39%7,801
Mar 17, 20260.700.720.700.720.721.41%23,103
Mar 16, 20260.710.710.710.710.71-300
Mar 13, 20260.710.710.700.710.71-5,500
Mar 12, 20260.720.720.700.710.71-13,075
Mar 11, 20260.710.720.700.710.71-1.39%47,213
Mar 10, 20260.700.720.690.720.72-46,402
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