Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 4.900 | 4.940 | 4.880 | 4.940 | 4.588 | 101,129 |
| 2024-01-11 | 4.940 | 4.940 | 4.840 | 4.940 | 4.588 | 240,193 |
| 2024-01-10 | 5.050 | 5.050 | 4.900 | 4.920 | 4.569 | 546,114 |
| 2024-01-09 | 5.050 | 5.050 | 4.980 | 5.000 | 4.643 | 75,400 |
| 2024-01-08 | 5.100 | 5.100 | 5.000 | 5.100 | 4.736 | 460,738 |
| 2024-01-05 | 5.150 | 5.250 | 5.050 | 5.100 | 4.736 | 730,417 |
| 2024-01-04 | 4.980 | 5.100 | 4.960 | 5.050 | 4.690 | 596,600 |
| 2024-01-03 | 5.000 | 5.050 | 4.940 | 4.960 | 4.606 | 550,538 |
| 2024-01-02 | 4.940 | 4.980 | 4.940 | 4.960 | 4.606 | 333,005 |
| 2023-12-28 | 4.940 | 5.050 | 4.940 | 4.980 | 4.625 | 153,400 |
| 2023-12-27 | 5.000 | 5.000 | 4.940 | 4.960 | 4.606 | 81,205 |
| 2023-12-26 | 5.050 | 5.050 | 4.900 | 4.980 | 4.625 | 156,330 |
| 2023-12-25 | 5.000 | 5.000 | 4.940 | 4.980 | 4.625 | 124,311 |
| 2023-12-22 | 5.150 | 5.150 | 4.980 | 5.000 | 4.643 | 390,605 |
| 2023-12-21 | 5.150 | 5.150 | 5.050 | 5.150 | 4.783 | 124,500 |
| 2023-12-20 | 5.350 | 5.350 | 5.200 | 5.200 | 4.829 | 175,923 |
| 2023-12-19 | 5.250 | 5.300 | 5.250 | 5.300 | 4.922 | 46,100 |
| 2023-12-18 | 5.250 | 5.300 | 5.250 | 5.300 | 4.922 | 11,607 |
| 2023-12-15 | 5.250 | 5.450 | 5.250 | 5.300 | 4.922 | 104,900 |
| 2023-12-14 | 5.300 | 5.350 | 5.250 | 5.300 | 4.922 | 53,700 |
| 2023-12-13 | 5.350 | 5.350 | 5.300 | 5.300 | 4.922 | 1,300 |
| 2023-12-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.968 | 200 |
| 2023-12-08 | 5.350 | 5.350 | 5.200 | 5.350 | 4.968 | 93,630 |
| 2023-12-07 | 5.350 | 5.350 | 5.250 | 5.350 | 4.968 | 11,201 |
| 2023-12-06 | 5.350 | 5.350 | 5.250 | 5.350 | 4.968 | 15,600 |
| 2023-12-04 | 5.450 | 5.450 | 5.250 | 5.350 | 4.968 | 49,601 |
| 2023-12-01 | 5.450 | 5.450 | 5.300 | 5.300 | 4.922 | 20,615 |
| 2023-11-30 | 5.350 | 5.500 | 5.350 | 5.400 | 5.015 | 49,101 |
| 2023-11-29 | 5.350 | 5.500 | 5.350 | 5.500 | 5.108 | 14,013 |
| 2023-11-28 | 5.350 | 5.400 | 5.250 | 5.350 | 4.968 | 99,500 |
| 2023-11-27 | 5.450 | 5.450 | 5.300 | 5.450 | 5.061 | 95,100 |
| 2023-11-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.015 | 16,100 |
| 2023-11-23 | 5.650 | 5.650 | 5.400 | 5.400 | 5.015 | 66,168 |
| 2023-11-22 | 5.650 | 5.650 | 5.400 | 5.600 | 5.201 | 106,705 |
| 2023-11-21 | 5.650 | 5.700 | 5.500 | 5.650 | 5.247 | 93,200 |
| 2023-11-20 | 5.450 | 5.600 | 5.450 | 5.600 | 5.201 | 29,500 |
| 2023-11-17 | 5.450 | 5.600 | 5.350 | 5.600 | 5.201 | 35,309 |
| 2023-11-16 | 5.450 | 5.450 | 5.400 | 5.450 | 5.061 | 16,800 |
| 2023-11-15 | 5.600 | 5.600 | 5.400 | 5.400 | 5.015 | 262,110 |
| 2023-11-14 | 5.550 | 5.550 | 5.500 | 5.550 | 5.154 | 16,000 |
| 2023-11-13 | 5.750 | 5.750 | 5.450 | 5.550 | 5.154 | 315,523 |
| 2023-11-10 | 5.750 | 5.850 | 5.750 | 5.800 | 5.386 | 6,410 |
| 2023-11-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.386 | 3,400 |
| 2023-11-08 | 5.900 | 5.900 | 5.800 | 5.900 | 5.479 | 2,900 |
| 2023-11-07 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 4,615 |
| 2023-11-06 | 5.900 | 5.900 | 5.850 | 5.900 | 5.479 | 5,900 |
| 2023-11-03 | 5.850 | 5.900 | 5.800 | 5.900 | 5.479 | 25,169 |
| 2023-11-02 | 5.800 | 5.850 | 5.750 | 5.850 | 5.433 | 12,304 |
| 2023-11-01 | 5.800 | 5.800 | 5.750 | 5.800 | 5.386 | 5,301 |
| 2023-10-31 | 5.850 | 5.850 | 5.700 | 5.700 | 5.293 | 42,400 |
| 2023-10-30 | 5.800 | 5.850 | 5.750 | 5.850 | 5.433 | 8,800 |
| 2023-10-27 | 5.700 | 5.850 | 5.700 | 5.850 | 5.433 | 85,000 |
| 2023-10-26 | 5.750 | 5.750 | 5.700 | 5.750 | 5.340 | 80,705 |
| 2023-10-25 | 5.750 | 5.900 | 5.750 | 5.750 | 5.340 | 44,800 |
| 2023-10-24 | 5.800 | 5.800 | 5.700 | 5.800 | 5.386 | 47,506 |
| 2023-10-20 | 6.000 | 6.000 | 5.800 | 5.800 | 5.386 | 293,101 |
| 2023-10-19 | 5.950 | 6.000 | 5.950 | 6.000 | 5.572 | 1,600 |
| 2023-10-18 | 5.950 | 5.950 | 5.850 | 5.900 | 5.479 | 109,728 |
| 2023-10-17 | 6.050 | 6.050 | 5.950 | 6.000 | 5.572 | 28,102 |
| 2023-10-16 | 6.050 | 6.100 | 5.950 | 6.050 | 5.618 | 44,083 |
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.