Veranda Resort Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	6.100	6.100	6.000	6.050	5.618	186,512
2023-10-11	6.100	6.150	6.050	6.100	5.665	297,700
2023-10-10	6.100	6.200	6.050	6.100	5.665	55,200
2023-10-09	6.150	6.150	6.000	6.100	5.665	113,201
2023-10-06	6.150	6.300	6.100	6.100	5.665	71,300
2023-10-05	6.200	6.350	6.150	6.150	5.711	98,025
2023-10-04	6.300	6.300	6.200	6.300	5.851	16,001
2023-10-03	6.300	6.350	6.200	6.300	5.851	52,604
2023-10-02	6.500	6.500	6.300	6.400	5.943	450,821
2023-09-29	6.350	6.550	6.350	6.500	6.036	124,500
2023-09-28	6.400	6.400	6.300	6.300	5.851	143,708
2023-09-27	6.500	6.550	6.350	6.400	5.943	145,540
2023-09-26	6.550	6.600	6.400	6.550	6.083	62,400
2023-09-25	6.500	6.550	6.400	6.550	6.083	92,400
2023-09-22	6.600	6.600	6.500	6.500	6.036	422,700
2023-09-21	6.650	6.700	6.650	6.700	6.222	1,000
2023-09-20	6.700	6.750	6.550	6.650	6.176	28,018
2023-09-19	6.700	6.750	6.650	6.650	6.176	9,700
2023-09-18	6.800	6.800	6.650	6.800	6.315	25,102
2023-09-15	6.900	6.900	6.650	6.800	6.315	158,056
2023-09-14	6.850	6.900	6.850	6.900	6.408	314,100
2023-09-13	6.850	6.850	6.750	6.850	6.361	19,600
2023-09-12	6.700	6.850	6.700	6.850	6.361	509,300
2023-09-11	6.650	6.650	6.600	6.650	6.176	60,000
2023-09-08	6.700	6.700	6.650	6.650	6.176	16,000
2023-09-07	6.650	6.700	6.600	6.700	6.222	17,300
2023-09-06	6.600	6.700	6.600	6.600	6.129	30,400
2023-09-05	6.700	6.750	6.600	6.600	6.129	60,312
2023-09-04	6.800	6.850	6.650	6.650	6.176	275,694
2023-09-01	6.900	6.900	6.750	6.800	6.315	104,000
2023-08-31	6.850	6.900	6.850	6.900	6.408	304,873
2023-08-30	6.550	6.900	6.550	6.850	6.361	733,700
2023-08-29	6.400	6.550	6.400	6.500	6.036	308,800
2023-08-28	6.500	6.550	6.300	6.300	5.851	281,300
2023-08-25	6.550	6.600	6.400	6.450	5.990	350,607
2023-08-24	6.600	6.700	6.600	6.600	6.129	274,200
2023-08-23	6.500	6.600	6.500	6.600	6.129	131,600
2023-08-22	6.450	6.500	6.450	6.450	5.990	105,302
2023-08-21	6.350	6.450	6.350	6.450	5.990	28,500
2023-08-18	6.500	6.500	6.350	6.400	5.943	222,216
2023-08-17	6.450	6.550	6.450	6.550	6.083	47,100
2023-08-16	6.500	6.550	6.450	6.500	6.036	73,000
2023-08-15	6.450	6.600	6.450	6.500	6.036	501,000
2023-08-11	6.600	6.700	6.550	6.550	6.083	205,795
2023-08-10	6.600	6.650	6.500	6.600	6.129	327,815
2023-08-09	6.650	6.700	6.600	6.650	6.176	137,211
2023-08-08	6.700	6.700	6.600	6.700	6.222	124,300
2023-08-07	6.700	6.750	6.700	6.750	6.268	70,700
2023-08-04	6.850	6.850	6.700	6.800	6.315	74,800
2023-08-03	6.800	6.850	6.650	6.850	6.361	135,020
2023-08-02	6.850	6.850	6.800	6.850	6.361	73,219
2023-07-31	6.750	6.900	6.750	6.850	6.361	98,500
2023-07-27	6.750	6.850	6.700	6.850	6.361	62,203
2023-07-26	6.800	6.800	6.700	6.800	6.315	80,001
2023-07-25	6.850	6.850	6.750	6.800	6.315	86,000
2023-07-24	6.750	6.850	6.700	6.850	6.361	27,210
2023-07-21	6.800	6.800	6.750	6.800	6.315	81,805
2023-07-20	6.750	6.850	6.750	6.800	6.315	89,800
2023-07-19	6.800	6.900	6.750	6.850	6.361	180,408
2023-07-18	6.800	6.800	6.750	6.800	6.315	57,300

← NewerPage 13 of 21 · 1,201 trading daysOlder →

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.