UK markets close in 38 minutes

Villa Kunalai Public Company Limited (KUN.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
1.5900+0.0100 (+0.63%)
At close: 04:24PM ICT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20241.59001.59001.56001.59001.590027,600
30 May 20241.56001.58001.54001.58001.580010,800
29 May 20241.56001.58001.56001.58001.58001,800
28 May 20241.58001.58001.54001.58001.5800800
27 May 20241.58001.58001.58001.58001.5800-
24 May 20241.58001.58001.56001.58001.58003,500
23 May 20241.60001.60001.57001.59001.59005,700
21 May 20241.57001.59001.57001.58001.58001,900
20 May 20241.58001.58001.58001.58001.5800-
17 May 20241.58001.58001.56001.58001.58006,500
16 May 20241.60001.60001.60001.60001.6000-
15 May 20241.58001.60001.57001.60001.600056,100
14 May 20241.58001.60001.57001.59001.590039,900
13 May 20241.60001.60001.58001.60001.600032,100
10 May 20241.61001.62001.61001.61001.61001,200
09 May 20241.58001.62001.57001.60001.600030,700
08 May 20241.59001.60001.58001.60001.600064,800
07 May 20241.60001.60001.60001.60001.6000-
03 May 20241.58001.60001.53001.60001.600014,700
02 May 20241.59001.59001.59001.59001.5900-
30 Apr 20241.62001.62001.58001.59001.590018,200
29 Apr 20241.62001.62001.60001.61001.61005,700
26 Apr 20241.63001.65001.58001.64001.640066,700
25 Apr 20241.61001.65001.58001.64001.640015,100
24 Apr 20241.64001.65001.54001.63001.63003,800
23 Apr 20241.63001.63001.53001.62001.620048,100
22 Apr 20241.63001.63001.59001.63001.6300700
19 Apr 20241.59001.66001.48001.63001.630063,100
18 Apr 20241.62001.62001.42001.59001.590055,900
17 Apr 20241.62001.63001.58001.58001.58008,300
11 Apr 20241.62001.65001.61001.62001.62008,300
10 Apr 20241.60001.61001.55001.61001.610033,500
09 Apr 20241.60001.60001.60001.60001.6000-
05 Apr 20241.61001.61001.57001.60001.600027,200
04 Apr 20241.59001.59001.59001.59001.5900-
03 Apr 20241.60001.60001.59001.59001.590051,500
02 Apr 20241.61001.62001.60001.62001.62005,900
01 Apr 20241.62001.63001.57001.63001.630074,200
29 Mar 20241.62001.65001.60001.60001.600014,700
28 Mar 20241.62001.62001.62001.62001.6200-
27 Mar 20241.61001.64001.60001.62001.620026,000
26 Mar 20241.61001.62001.60001.61001.610047,200
25 Mar 20241.62001.62001.53001.60001.600024,500
22 Mar 20241.64001.64001.64001.64001.6400-
21 Mar 20241.63001.64001.57001.64001.640019,100
20 Mar 20241.64001.64001.64001.64001.6400-
19 Mar 20241.68001.68001.63001.64001.64002,700
18 Mar 20241.64001.64001.64001.64001.6400100
15 Mar 20241.61001.61001.61001.61001.6100-
14 Mar 20241.61001.62001.52001.61001.6100120,000
13 Mar 20241.64001.64001.60001.62001.62005,500
12 Mar 20241.64001.64001.64001.64001.6400-
11 Mar 20241.67001.67001.59001.64001.640032,100
08 Mar 20241.67001.67001.65001.65001.650012,100
07 Mar 20241.65001.65001.64001.64001.6400500
06 Mar 20241.64001.68001.64001.67001.67006,900
05 Mar 20241.65001.65001.64001.65001.65002,400
04 Mar 20241.66001.66001.65001.66001.66005,700
01 Mar 20241.65001.67001.60001.67001.6700121,300
29 Feb 20241.65001.67001.60001.66001.660016,700
28 Feb 20241.65001.67001.65001.67001.670011,200
27 Feb 20241.67001.68001.65001.68001.68003,200
23 Feb 20241.66001.68001.66001.68001.6800500
22 Feb 20241.67001.68001.66001.68001.68002,500
21 Feb 20241.69001.69001.64001.69001.690016,500
20 Feb 20241.67001.68001.66001.68001.6800400
19 Feb 20241.67001.69001.65001.68001.68002,800
16 Feb 20241.68001.69001.60001.68001.68008,900
15 Feb 20241.69001.69001.66001.69001.69002,200
14 Feb 20241.68001.69001.67001.69001.6900700
13 Feb 20241.68001.69001.68001.69001.6900400
12 Feb 20241.67001.67001.64001.67001.6700900
09 Feb 20241.65001.66001.63001.66001.66004,000
08 Feb 20241.64001.66001.64001.65001.65003,900
07 Feb 20241.64001.65001.64001.64001.64005,000
06 Feb 20241.60001.63001.57001.63001.630048,200
05 Feb 20241.54001.60001.54001.60001.6000140,000
02 Feb 20241.60001.62001.58001.58001.5800157,200
01 Feb 20241.63001.63001.61001.61001.610010,300
31 Jan 20241.64001.64001.63001.63001.63001,300
30 Jan 20241.61001.65001.61001.65001.65001,700
29 Jan 20241.61001.64001.61001.64001.64001,300
26 Jan 20241.60001.65001.57001.63001.6300188,200
25 Jan 20241.67001.68001.60001.65001.650040,800
24 Jan 20241.63001.66001.63001.66001.66002,100
23 Jan 20241.66001.66001.62001.63001.630025,100
22 Jan 20241.67001.67001.65001.67001.670020,100
19 Jan 20241.72001.72001.69001.70001.70004,000
18 Jan 20241.64001.73001.64001.73001.7300112,700
17 Jan 20241.67001.67001.60001.67001.670020,500
16 Jan 20241.68001.68001.68001.68001.6800500
15 Jan 20241.69001.69001.68001.68001.680030,700
12 Jan 20241.70001.70001.69001.70001.700035,100
11 Jan 20241.74001.75001.70001.71001.71004,900
10 Jan 20241.75001.75001.74001.75001.75002,700
09 Jan 20241.70001.77001.70001.75001.750028,000
08 Jan 20241.76001.77001.70001.70001.700068,900
05 Jan 20241.76001.76001.71001.76001.760082,300
04 Jan 20241.76001.77001.68001.77001.7700240,300
03 Jan 20241.76001.78001.73001.78001.780026,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...