Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	6.850	6.850	6.750	6.800	6.315	210,903
2023-07-14	6.700	6.850	6.700	6.850	6.361	108,315
2023-07-13	6.800	6.800	6.700	6.750	6.268	96,387
2023-07-12	6.850	6.900	6.800	6.800	6.315	181,540
2023-07-11	6.900	6.950	6.800	6.800	6.315	83,744
2023-07-10	6.900	6.950	6.850	6.900	6.408	124,043
2023-07-07	6.950	6.950	6.850	6.850	6.361	87,500
2023-07-06	7.050	7.050	6.950	6.950	6.454	12,300
2023-07-05	6.900	7.050	6.900	7.050	6.547	175,000
2023-07-04	7.000	7.000	6.950	7.000	6.501	5,440
2023-07-03	6.900	7.000	6.900	6.900	6.408	59,400
2023-06-30	7.000	7.000	6.800	6.950	6.454	291,500
2023-06-29	6.900	6.950	6.900	6.900	6.408	99,901
2023-06-28	6.950	7.000	6.900	6.900	6.408	80,300
2023-06-27	7.000	7.000	6.900	6.950	6.454	98,800
2023-06-26	7.000	7.000	6.900	7.000	6.501	50,000
2023-06-23	7.000	7.050	6.950	7.050	6.547	36,603
2023-06-22	6.950	7.050	6.950	7.050	6.547	23,001
2023-06-21	6.900	7.050	6.900	7.050	6.547	298,100
2023-06-20	7.000	7.050	6.850	6.900	6.408	229,701
2023-06-19	7.000	7.050	6.950	6.950	6.454	287,400
2023-06-16	7.150	7.150	7.050	7.050	6.547	347,200
2023-06-15	7.150	7.150	7.100	7.150	6.640	300,800
2023-06-14	7.300	7.300	7.150	7.200	6.686	272,100
2023-06-13	7.250	7.300	7.250	7.300	6.779	125,700
2023-06-12	7.400	7.400	7.250	7.250	6.733	165,885
2023-06-09	7.450	7.450	7.350	7.450	6.919	264,703
2023-06-08	7.300	7.450	7.300	7.450	6.919	471,303
2023-06-07	7.200	7.300	7.200	7.300	6.779	240,900
2023-06-06	7.250	7.250	7.150	7.150	6.640	104,406
2023-06-02	7.150	7.250	7.100	7.250	6.733	232,000
2023-06-01	7.100	7.150	7.050	7.150	6.640	48,000
2023-05-31	7.000	7.100	7.000	7.050	6.547	47,800
2023-05-30	7.100	7.150	7.050	7.100	6.594	283,300
2023-05-29	7.100	7.150	7.050	7.100	6.594	41,400
2023-05-26	7.150	7.150	7.000	7.000	6.501	10,506
2023-05-25	7.100	7.150	7.000	7.150	6.640	398,900
2023-05-24	7.050	7.150	7.000	7.150	6.640	182,300
2023-05-23	7.050	7.050	6.900	7.050	6.547	42,900
2023-05-22	6.850	7.000	6.850	7.000	6.501	352,000
2023-05-19	6.900	6.950	6.900	6.950	6.454	296,970
2023-05-18	6.900	7.000	6.900	6.950	6.454	146,600
2023-05-17	6.950	7.000	6.800	6.800	6.315	433,100
2023-05-16	7.000	7.000	6.900	6.900	6.408	423,602
2023-05-15	7.100	7.100	6.900	6.950	6.454	395,212
2023-05-12	7.150	7.200	7.100	7.200	6.686	43,700
2023-05-11	7.150	7.200	7.150	7.150	6.640	91,200
2023-05-10	7.200	7.200	7.100	7.200	6.686	95,401
2023-05-09	7.100	7.200	7.100	7.150	6.640	92,800
2023-05-08	7.100	7.150	7.000	7.050	6.547	304,100
2023-05-03	7.000	7.150	7.000	7.100	6.594	208,700
2023-05-02	7.150	7.150	7.000	7.050	6.547	167,410
2023-04-28	7.100	7.150	7.000	7.150	6.640	88,500
2023-04-27	7.000	7.100	7.000	7.100	6.594	87,230
2023-04-26	7.100	7.100	7.000	7.100	6.594	214,601
2023-04-25	7.100	7.150	7.050	7.100	6.594	128,018
2023-04-24	7.050	7.150	7.050	7.100	6.594	70,546
2023-04-21	7.150	7.200	7.050	7.100	6.594	1,375,706
2023-04-20	7.250	7.250	7.100	7.100	6.594	624,313
2023-04-19	7.250	7.300	7.200	7.250	6.733	329,800

← NewerPage 14 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.