Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	7.900	7.900	7.800	7.800	7.244	607,416
2023-01-17	7.900	7.950	7.800	7.850	7.290	545,050
2023-01-16	7.750	8.000	7.750	7.900	7.336	2,025,671
2023-01-13	7.800	7.850	7.650	7.700	7.151	913,610
2023-01-12	7.850	7.900	7.700	7.750	7.197	610,901
2023-01-11	7.700	7.900	7.650	7.850	7.290	1,493,113
2023-01-10	7.700	7.750	7.650	7.750	7.197	928,409
2023-01-09	7.650	7.750	7.650	7.750	7.197	929,877
2023-01-06	7.500	7.750	7.500	7.600	7.058	2,465,905
2023-01-05	7.450	7.500	7.400	7.450	6.919	478,600
2023-01-04	7.550	7.550	7.300	7.350	6.826	917,601
2023-01-03	7.550	7.550	7.350	7.500	6.965	1,557,091
2022-12-30	7.400	7.500	7.400	7.500	6.965	647,005
2022-12-29	7.450	7.500	7.400	7.400	6.872	560,300
2022-12-28	7.500	7.600	7.400	7.400	6.872	1,563,111
2022-12-27	7.500	7.550	7.400	7.450	6.919	1,352,439
2022-12-26	7.250	7.500	7.200	7.500	6.965	1,946,524
2022-12-23	7.200	7.250	7.150	7.200	6.686	641,800
2022-12-22	7.200	7.200	7.100	7.100	6.594	151,501
2022-12-21	7.050	7.200	7.050	7.200	6.686	156,200
2022-12-20	7.200	7.200	7.050	7.050	6.547	556,200
2022-12-19	7.200	7.200	7.100	7.150	6.640	137,200
2022-12-16	7.050	7.200	7.000	7.200	6.686	263,900
2022-12-15	7.200	7.200	7.050	7.100	6.594	411,600
2022-12-14	7.200	7.250	7.100	7.200	6.686	891,200
2022-12-13	7.050	7.150	7.050	7.100	6.594	191,800
2022-12-09	7.050	7.150	7.000	7.050	6.547	358,500
2022-12-08	7.150	7.150	7.050	7.050	6.547	221,400
2022-12-07	7.200	7.200	7.050	7.050	6.547	483,500
2022-12-06	7.150	7.300	7.100	7.150	6.640	487,641
2022-12-02	7.100	7.150	7.050	7.100	6.594	264,707
2022-12-01	7.200	7.250	7.050	7.050	6.547	569,500
2022-11-30	7.100	7.250	7.050	7.200	6.686	481,800
2022-11-29	7.050	7.200	7.050	7.050	6.547	607,300
2022-11-28	7.150	7.150	7.050	7.050	6.547	387,000
2022-11-25	7.150	7.200	7.100	7.200	6.686	787,020
2022-11-24	7.100	7.150	7.050	7.050	6.547	931,200
2022-11-23	7.050	7.050	6.950	7.000	6.501	348,018
2022-11-22	6.950	7.100	6.950	7.050	6.547	612,700
2022-11-21	6.950	7.000	6.850	7.000	6.501	802,100
2022-11-18	6.950	7.050	6.900	6.900	6.408	910,701
2022-11-17	7.200	7.300	6.950	7.000	6.501	2,158,125
2022-11-16	7.500	7.550	7.100	7.250	6.733	2,795,600
2022-11-15	7.450	7.550	7.400	7.450	6.919	368,700
2022-11-14	7.600	7.600	7.400	7.400	6.872	1,659,102
2022-11-11	7.700	7.800	7.650	7.750	7.197	1,356,201
2022-11-10	7.600	7.850	7.600	7.650	7.104	916,601
2022-11-09	7.900	7.900	7.600	7.600	7.058	867,300
2022-11-08	7.800	8.000	7.800	7.900	7.336	187,400
2022-11-07	8.050	8.050	7.850	7.850	7.290	788,473
2022-11-04	8.150	8.150	8.050	8.050	7.476	128,902
2022-11-03	8.100	8.150	8.050	8.050	7.476	303,400
2022-11-02	8.250	8.350	8.150	8.150	7.569	317,700
2022-11-01	8.400	8.400	8.200	8.250	7.661	806,921
2022-10-31	8.100	8.300	8.100	8.300	7.708	327,902
2022-10-28	8.250	8.250	8.100	8.150	7.569	242,600
2022-10-27	8.300	8.300	8.150	8.200	7.615	200,201
2022-10-26	8.100	8.450	8.100	8.200	7.615	1,904,930
2022-10-25	8.050	8.150	8.000	8.100	7.522	280,900
2022-10-21	8.150	8.150	7.950	8.000	7.429	396,305

← NewerPage 16 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.