Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 5.600 | 5.700 | 5.550 | 5.700 | 5.293 | 42,900 |
| 2024-04-04 | 5.650 | 5.650 | 5.500 | 5.650 | 5.247 | 101,904 |
| 2024-04-03 | 5.600 | 5.650 | 5.550 | 5.650 | 5.247 | 75,700 |
| 2024-04-02 | 5.650 | 5.650 | 5.600 | 5.650 | 5.247 | 26,101 |
| 2024-04-01 | 5.650 | 5.650 | 5.550 | 5.650 | 5.247 | 53,301 |
| 2024-03-29 | 5.600 | 5.650 | 5.550 | 5.650 | 5.247 | 47,102 |
| 2024-03-28 | 5.650 | 5.650 | 5.550 | 5.600 | 5.201 | 96,800 |
| 2024-03-27 | 5.500 | 5.600 | 5.500 | 5.600 | 5.201 | 154,200 |
| 2024-03-26 | 5.550 | 5.600 | 5.400 | 5.500 | 5.108 | 143,006 |
| 2024-03-25 | 5.550 | 5.550 | 5.500 | 5.500 | 5.108 | 26,577 |
| 2024-03-22 | 5.500 | 5.500 | 5.450 | 5.500 | 5.108 | 29,811 |
| 2024-03-21 | 5.500 | 5.500 | 5.450 | 5.500 | 5.108 | 128,200 |
| 2024-03-20 | 5.550 | 5.550 | 5.450 | 5.550 | 5.154 | 159,452 |
| 2024-03-19 | 5.500 | 5.550 | 5.450 | 5.550 | 5.154 | 193,400 |
| 2024-03-18 | 5.550 | 5.600 | 5.450 | 5.550 | 5.154 | 116,445 |
| 2024-03-15 | 5.200 | 5.600 | 5.200 | 5.500 | 5.108 | 549,819 |
| 2024-03-14 | 5.150 | 5.250 | 5.150 | 5.250 | 4.876 | 216,149 |
| 2024-03-13 | 5.150 | 5.150 | 4.980 | 5.150 | 4.783 | 121,100 |
| 2024-03-12 | 5.050 | 5.100 | 5.000 | 5.050 | 4.690 | 145,200 |
| 2024-03-11 | 4.980 | 5.050 | 4.960 | 5.050 | 4.690 | 8,400 |
| 2024-03-08 | 5.000 | 5.000 | 4.980 | 5.000 | 4.643 | 113,600 |
| 2024-03-07 | 4.940 | 4.980 | 4.900 | 4.980 | 4.625 | 41,202 |
| 2024-03-06 | 4.940 | 4.960 | 4.900 | 4.900 | 4.550 | 103,700 |
| 2024-03-05 | 5.050 | 5.050 | 4.940 | 4.960 | 4.606 | 4,400 |
| 2024-03-04 | 4.960 | 4.960 | 4.960 | 4.960 | 4.606 | 1,000 |
| 2024-03-01 | 5.000 | 5.000 | 4.960 | 4.960 | 4.606 | 10,900 |
| 2024-02-29 | 5.000 | 5.000 | 4.920 | 4.940 | 4.588 | 14,500 |
| 2024-02-28 | 5.100 | 5.100 | 4.940 | 5.000 | 4.643 | 52,001 |
| 2024-02-27 | 4.880 | 5.050 | 4.860 | 5.000 | 4.643 | 374,901 |
| 2024-02-23 | 5.100 | 5.100 | 5.000 | 5.050 | 4.690 | 20,000 |
| 2024-02-22 | 5.050 | 5.100 | 4.980 | 5.100 | 4.736 | 38,600 |
| 2024-02-21 | 4.980 | 5.000 | 4.960 | 4.980 | 4.625 | 7,800 |
| 2024-02-20 | 5.000 | 5.000 | 4.980 | 4.980 | 4.625 | 49,900 |
| 2024-02-19 | 5.050 | 5.050 | 4.960 | 4.980 | 4.625 | 43,700 |
| 2024-02-16 | 4.980 | 5.100 | 4.940 | 4.940 | 4.588 | 65,300 |
| 2024-02-15 | 5.050 | 5.050 | 4.980 | 5.050 | 4.690 | 51,100 |
| 2024-02-14 | 5.050 | 5.050 | 4.980 | 5.000 | 4.643 | 73,300 |
| 2024-02-13 | 4.980 | 5.050 | 4.980 | 5.050 | 4.690 | 38,800 |
| 2024-02-12 | 5.050 | 5.100 | 5.000 | 5.000 | 4.643 | 51,108 |
| 2024-02-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.690 | 67,000 |
| 2024-02-08 | 4.980 | 5.100 | 4.980 | 5.000 | 4.643 | 116,550 |
| 2024-02-07 | 5.050 | 5.050 | 4.980 | 4.980 | 4.625 | 93,006 |
| 2024-02-06 | 5.050 | 5.050 | 4.980 | 5.000 | 4.643 | 118,200 |
| 2024-02-05 | 5.050 | 5.050 | 4.980 | 4.980 | 4.625 | 33,637 |
| 2024-02-02 | 4.960 | 5.000 | 4.960 | 4.960 | 4.606 | 16,837 |
| 2024-02-01 | 4.900 | 4.960 | 4.900 | 4.960 | 4.606 | 54,000 |
| 2024-01-31 | 4.980 | 4.980 | 4.900 | 4.960 | 4.606 | 105,701 |
| 2024-01-30 | 5.050 | 5.050 | 4.980 | 5.000 | 4.643 | 65,500 |
| 2024-01-29 | 5.000 | 5.050 | 4.980 | 5.050 | 4.690 | 118,803 |
| 2024-01-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.643 | 40,433 |
| 2024-01-25 | 5.050 | 5.100 | 5.000 | 5.050 | 4.690 | 121,203 |
| 2024-01-24 | 4.980 | 5.100 | 4.940 | 5.000 | 4.643 | 111,601 |
| 2024-01-23 | 4.980 | 5.050 | 4.920 | 4.940 | 4.588 | 154,601 |
| 2024-01-22 | 4.940 | 4.980 | 4.940 | 4.980 | 4.625 | 96,901 |
| 2024-01-19 | 4.920 | 4.960 | 4.900 | 4.920 | 4.569 | 146,100 |
| 2024-01-18 | 4.900 | 4.920 | 4.880 | 4.920 | 4.569 | 125,010 |
| 2024-01-17 | 4.980 | 4.980 | 4.880 | 4.920 | 4.569 | 87,800 |
| 2024-01-16 | 4.960 | 4.960 | 4.900 | 4.960 | 4.606 | 149,000 |
| 2024-01-15 | 4.900 | 4.960 | 4.900 | 4.940 | 4.588 | 72,187 |
| 2024-01-12 | 4.900 | 4.940 | 4.880 | 4.940 | 4.588 | 101,129 |
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.