Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 5.450 | 5.650 | 5.450 | 5.650 | 5.247 | 134,300 |
| 2024-07-09 | 5.450 | 5.450 | 5.400 | 5.450 | 5.061 | 31,502 |
| 2024-07-08 | 5.450 | 5.500 | 5.400 | 5.500 | 5.108 | 75,904 |
| 2024-07-05 | 5.550 | 5.550 | 5.200 | 5.500 | 5.108 | 801,209 |
| 2024-07-04 | 5.750 | 5.850 | 5.600 | 5.700 | 5.293 | 66,500 |
| 2024-07-03 | 5.850 | 5.900 | 5.700 | 5.800 | 5.386 | 45,400 |
| 2024-07-02 | 5.800 | 5.850 | 5.750 | 5.800 | 5.386 | 35,500 |
| 2024-07-01 | 5.900 | 5.950 | 5.850 | 5.850 | 5.433 | 8,200 |
| 2024-06-28 | 5.900 | 5.900 | 5.850 | 5.900 | 5.479 | 46,700 |
| 2024-06-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.479 | 16,700 |
| 2024-06-26 | 6.050 | 6.050 | 5.900 | 5.950 | 5.526 | 32,000 |
| 2024-06-25 | 6.050 | 6.050 | 6.000 | 6.000 | 5.572 | 70,000 |
| 2024-06-24 | 6.000 | 6.000 | 5.900 | 6.000 | 5.572 | 53,000 |
| 2024-06-21 | 5.900 | 6.050 | 5.900 | 6.050 | 5.618 | 222,625 |
| 2024-06-20 | 5.900 | 5.950 | 5.900 | 5.950 | 5.526 | 98,400 |
| 2024-06-19 | 6.000 | 6.000 | 5.750 | 5.950 | 5.526 | 298,202 |
| 2024-06-18 | 5.750 | 6.000 | 5.750 | 6.000 | 5.572 | 94,800 |
| 2024-06-17 | 5.700 | 5.900 | 5.700 | 5.850 | 5.433 | 97,900 |
| 2024-06-14 | 6.000 | 6.050 | 5.600 | 5.850 | 5.433 | 407,100 |
| 2024-06-13 | 6.050 | 6.100 | 6.000 | 6.050 | 5.618 | 61,452 |
| 2024-06-12 | 6.150 | 6.150 | 6.100 | 6.100 | 5.665 | 43,200 |
| 2024-06-11 | 6.100 | 6.100 | 6.000 | 6.100 | 5.665 | 129,500 |
| 2024-06-10 | 6.100 | 6.100 | 6.000 | 6.100 | 5.665 | 60,000 |
| 2024-06-07 | 6.100 | 6.100 | 6.050 | 6.100 | 5.665 | 37,310 |
| 2024-06-06 | 6.150 | 6.150 | 6.000 | 6.100 | 5.665 | 189,102 |
| 2024-06-05 | 6.100 | 6.150 | 6.000 | 6.150 | 5.711 | 116,430 |
| 2024-06-04 | 6.200 | 6.250 | 6.050 | 6.100 | 5.665 | 91,300 |
| 2024-05-31 | 6.250 | 6.250 | 6.100 | 6.250 | 5.804 | 41,102 |
| 2024-05-30 | 6.150 | 6.250 | 5.950 | 6.250 | 5.804 | 482,301 |
| 2024-05-29 | 6.200 | 6.200 | 6.100 | 6.200 | 5.758 | 173,410 |
| 2024-05-28 | 6.150 | 6.250 | 6.100 | 6.250 | 5.804 | 163,501 |
| 2024-05-27 | 6.300 | 6.300 | 6.100 | 6.250 | 5.804 | 35,609 |
| 2024-05-24 | 6.300 | 6.300 | 6.100 | 6.250 | 5.804 | 535,003 |
| 2024-05-23 | 6.300 | 6.400 | 6.200 | 6.250 | 5.804 | 484,067 |
| 2024-05-21 | 5.950 | 6.250 | 5.950 | 6.250 | 5.804 | 725,016 |
| 2024-05-20 | 5.550 | 5.850 | 5.550 | 5.850 | 5.433 | 819,200 |
| 2024-05-17 | 5.550 | 5.550 | 5.450 | 5.500 | 5.108 | 193,900 |
| 2024-05-16 | 5.500 | 5.550 | 5.400 | 5.550 | 5.154 | 89,301 |
| 2024-05-15 | 5.600 | 5.600 | 5.400 | 5.500 | 5.108 | 397,921 |
| 2024-05-14 | 5.700 | 5.700 | 5.550 | 5.600 | 5.201 | 122,100 |
| 2024-05-13 | 5.750 | 5.800 | 5.600 | 5.650 | 5.247 | 614,800 |
| 2024-05-10 | 5.700 | 5.700 | 5.650 | 5.700 | 5.293 | 137,700 |
| 2024-05-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.293 | 37,300 |
| 2024-05-08 | 5.650 | 5.700 | 5.600 | 5.700 | 5.293 | 48,900 |
| 2024-05-07 | 5.700 | 5.700 | 5.600 | 5.650 | 5.247 | 45,500 |
| 2024-05-03 | 5.650 | 5.650 | 5.550 | 5.600 | 5.201 | 88,000 |
| 2024-05-02 | 5.650 | 5.650 | 5.600 | 5.600 | 5.201 | 27,200 |
| 2024-04-30 | 5.650 | 5.650 | 5.600 | 5.650 | 5.247 | 56,300 |
| 2024-04-29 | 5.650 | 5.650 | 5.600 | 5.650 | 5.247 | 199,600 |
| 2024-04-26 | 5.600 | 5.650 | 5.600 | 5.650 | 5.247 | 82,700 |
| 2024-04-25 | 5.600 | 5.600 | 5.550 | 5.600 | 5.201 | 119,600 |
| 2024-04-24 | 5.600 | 5.600 | 5.550 | 5.550 | 5.154 | 45,800 |
| 2024-04-23 | 5.550 | 5.600 | 5.550 | 5.600 | 5.201 | 52,100 |
| 2024-04-22 | 5.500 | 5.550 | 5.500 | 5.500 | 5.108 | 18,000 |
| 2024-04-19 | 5.600 | 5.600 | 5.450 | 5.500 | 5.108 | 169,702 |
| 2024-04-18 | 5.550 | 5.650 | 5.550 | 5.600 | 5.201 | 77,921 |
| 2024-04-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.201 | 71,200 |
| 2024-04-11 | 5.600 | 5.600 | 5.500 | 5.600 | 5.201 | 93,902 |
| 2024-04-10 | 5.700 | 5.700 | 5.600 | 5.650 | 5.247 | 133,522 |
| 2024-04-09 | 5.700 | 5.700 | 5.550 | 5.700 | 5.293 | 94,948 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.1850 THB |
| 2025-05-02 | 0.1250 THB |
| 2021-04-30 | 0.1000 THB |
| 2020-04-30 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.