Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	7.300	7.350	7.250	7.250	6.733	413,000
2023-04-17	7.350	7.400	7.250	7.300	6.779	202,804
2023-04-12	7.350	7.400	7.300	7.350	6.826	142,102
2023-04-11	7.450	7.450	7.300	7.300	6.779	283,983
2023-04-10	7.450	7.450	7.350	7.450	6.919	225,135
2023-04-07	7.500	7.500	7.400	7.450	6.919	160,200
2023-04-05	7.650	7.650	7.400	7.450	6.919	486,511
2023-04-04	7.650	7.650	7.550	7.650	7.104	96,400
2023-04-03	7.600	7.650	7.500	7.650	7.104	267,500
2023-03-31	7.600	7.600	7.500	7.600	7.058	174,203
2023-03-30	7.550	7.650	7.500	7.550	7.011	1,093,400
2023-03-29	7.500	7.500	7.450	7.450	6.919	149,400
2023-03-28	7.500	7.500	7.450	7.450	6.919	177,600
2023-03-27	7.450	7.500	7.400	7.450	6.919	124,000
2023-03-24	7.500	7.500	7.400	7.450	6.919	127,201
2023-03-23	7.400	7.500	7.350	7.450	6.919	312,700
2023-03-22	7.450	7.500	7.350	7.400	6.872	121,100
2023-03-21	7.350	7.450	7.350	7.350	6.826	69,901
2023-03-20	7.450	7.450	7.300	7.300	6.779	198,509
2023-03-17	7.400	7.450	7.350	7.350	6.826	299,001
2023-03-16	7.350	7.400	7.250	7.300	6.779	511,390
2023-03-15	7.400	7.500	7.350	7.500	6.965	380,110
2023-03-14	7.550	7.600	7.250	7.350	6.826	964,446
2023-03-13	7.750	7.750	7.600	7.600	7.058	263,403
2023-03-10	7.600	7.850	7.500	7.800	7.244	1,224,100
2023-03-09	7.600	7.650	7.550	7.600	7.058	100,100
2023-03-08	7.600	7.650	7.500	7.600	7.058	250,500
2023-03-07	7.500	7.600	7.500	7.550	7.011	236,801
2023-03-03	7.350	7.500	7.350	7.500	6.965	320,800
2023-03-02	7.500	7.550	7.350	7.400	6.872	523,753
2023-03-01	7.550	7.550	7.450	7.450	6.919	392,719
2023-02-28	7.700	7.750	7.400	7.550	7.011	1,511,602
2023-02-27	7.800	7.850	7.600	7.700	7.151	894,960
2023-02-24	7.950	7.950	7.800	7.850	7.290	392,400
2023-02-23	7.800	7.950	7.800	7.950	7.383	575,300
2023-02-22	7.750	7.800	7.750	7.750	7.197	222,901
2023-02-21	7.700	7.750	7.650	7.750	7.197	121,507
2023-02-20	7.600	7.700	7.600	7.700	7.151	234,200
2023-02-17	7.650	7.650	7.550	7.550	7.011	334,700
2023-02-16	7.700	7.700	7.600	7.600	7.058	185,700
2023-02-15	7.650	7.750	7.600	7.650	7.104	340,300
2023-02-14	7.800	7.800	7.650	7.650	7.104	343,300
2023-02-13	7.800	7.800	7.700	7.800	7.244	481,100
2023-02-10	7.800	7.850	7.750	7.850	7.290	221,700
2023-02-09	7.850	7.850	7.700	7.800	7.244	504,135
2023-02-08	7.900	7.900	7.800	7.850	7.290	397,400
2023-02-07	7.950	7.950	7.850	7.900	7.336	173,500
2023-02-06	7.950	7.950	7.850	7.950	7.383	261,550
2023-02-03	7.950	7.950	7.850	7.850	7.290	109,731
2023-02-02	7.950	7.950	7.850	7.900	7.336	202,200
2023-02-01	7.850	8.000	7.850	7.950	7.383	707,704
2023-01-31	7.850	7.950	7.800	7.900	7.336	506,100
2023-01-30	7.850	7.900	7.800	7.900	7.336	421,855
2023-01-27	7.800	7.900	7.750	7.750	7.197	945,610
2023-01-26	7.950	7.950	7.750	7.750	7.197	663,301
2023-01-25	8.000	8.050	7.850	7.850	7.290	997,700
2023-01-24	7.900	8.000	7.850	7.950	7.383	963,516
2023-01-23	7.950	7.950	7.800	7.800	7.244	281,948
2023-01-20	7.950	7.950	7.800	7.900	7.336	507,459
2023-01-19	7.800	7.900	7.800	7.900	7.336	285,500

← NewerPage 15 of 21 · 1,206 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.