SET · KUN · stock
Villa Kunalai Public Company Limited (KUN) stock price history
Every SET trading session of Villa Kunalai Public Company Limited from Dec 17, 2019 to Sep 28, 2026: 1,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KUN adjusted close, 2019 to 2026
- THB 2.79
- All time high, 2021
- THB 0.9600
- 52 week high, THB 0.5000 low
- 1,649
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KUN key facts
- Villa Kunalai Public Company Limited (KUN) closed at THB 0.5600 on Sep 28, 2026 on SET.
- KUN's all time high close is THB 2.79, set on Aug 20, 2021; its all time low close is THB 0.5200 on Aug 20, 2026.
- KUN's 52 week range is THB 0.5000 to THB 0.9600.
- KUN returned -37.1% over the year to Sep 28, 2026 and -77.4% over five years.
- Since Dec 17, 2019 KUN returned -28%, -4.7% a year compounded.
- KUN's deepest drawdown was -81.3% from Aug 24, 2021 to Aug 20, 2026.
- DataCedar holds 1,649 daily sessions of KUN history from Dec 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KUN price chart, 2019 to 2026
KUN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | +3.7% |
| 6 months | -20.0% |
| Year to date | -32.5% |
| 1 year | -37.1% |
| 3 years | -67.4% |
| 5 years | -77.4% |
| 10 years | n/a |
| Since Dec 17, 2019 | -27.8% |
| Compound annual growth, 6.8 years | -4.7% |
KUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.79 on Aug 20, 2021
- All time low close
- THB 0.5200 on Aug 20, 2026
- 52 week high
- THB 0.9600 on Oct 29, 2025
- 52 week low
- THB 0.5000 on Aug 20, 2026
- Deepest drawdown
- -81.3% from Aug 24, 2021 to Aug 20, 2026, not yet recovered
- Best single session
- +29.6% on Jun 29, 2026
- Worst single session
- -15.4% on Jun 18, 2025
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +232%
- Worst calendar year
- 2024, -33%
KUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 17, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8100 | THB 0.8700 | THB 0.5000 | THB 0.5600 | -32.5% | 55.7M | 186 |
| 2025 | THB 1.14 | THB 1.24 | THB 0.7400 | THB 0.8300 | -27.4% | 12M | 242 |
| 2024 | THB 1.68 | THB 1.70 | THB 1.03 | THB 1.14 | -33.3% | 17M | 243 |
| 2023 | THB 2.21 | THB 2.23 | THB 1.07 | THB 1.72 | -21.9% | 60.4M | 243 |
| 2022 | THB 2.27 | THB 2.47 | THB 2.04 | THB 2.20 | -3.4% | 329.9M | 241 |
| 2021 | THB 0.6917 | THB 2.92 | THB 0.6840 | THB 2.27 | +232.4% | 1.4B | 241 |
| 2020 | THB 0.7126 | THB 0.7429 | THB 0.5869 | THB 0.6840 | -3.1% | 190.3M | 243 |
| 2019 | THB 0.7126 | THB 0.7895 | THB 0.6567 | THB 0.7056 | n/a | 146.7M | 10 |
KUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.5600 | +3.7% |
| August 2026 | THB 0.5400 | -10.0% |
| July 2026 | THB 0.6000 | -3.2% |
| June 2026 | THB 0.6200 | -1.6% |
| May 2026 | THB 0.6300 | +1.6% |
| April 2026 | THB 0.6200 | -10.1% |
| March 2026 | THB 0.6900 | -6.8% |
| February 2026 | THB 0.7400 | -8.6% |
| January 2026 | THB 0.8100 | -2.4% |
| December 2025 | THB 0.8300 | +1.2% |
| November 2025 | THB 0.8200 | -2.4% |
| October 2025 | THB 0.8400 | -2.3% |
About the KUN data
Daily bars. 1,649 sessions from Dec 17, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KTMS KT Medical Service Public Company Limited
- KUAISH01 Kuaishou Technology
- KUMWEL Kumwell Corporation Public Company Limited
- KUMWEL-R Kumwell Corporation Public Company Limited
- KUN-R Villa Kunalai Public Company Limited
- KWC Krungdhep Sophon Public Company Limited
- KWC-R Krungdhep Sophon Public Company Limited
- KWM K.W. Metal Work Public Company Limited
Common questions
KUN share price history
