Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	8.050	8.200	8.050	8.150	7.569	78,567
2022-10-19	8.300	8.300	7.950	8.150	7.569	601,201
2022-10-18	8.250	8.250	8.100	8.250	7.661	378,300
2022-10-17	8.050	8.250	7.900	8.200	7.615	598,750
2022-10-12	8.050	8.100	7.950	8.050	7.476	491,403
2022-10-11	8.200	8.200	7.750	8.050	7.476	2,127,003
2022-10-10	8.350	8.400	8.200	8.200	7.615	776,633
2022-10-07	8.100	8.400	7.950	8.400	7.801	1,233,400
2022-10-06	8.200	8.250	8.050	8.100	7.522	818,606
2022-10-05	7.750	8.250	7.650	8.250	7.661	3,166,276
2022-10-04	7.500	7.750	7.450	7.700	7.151	752,106
2022-10-03	7.450	7.550	7.400	7.400	6.872	841,825
2022-09-30	7.550	7.700	7.450	7.500	6.965	1,042,703
2022-09-29	7.950	7.950	7.550	7.550	7.011	914,806
2022-09-28	7.750	7.950	7.500	7.950	7.383	2,435,065
2022-09-27	7.950	7.950	7.350	7.800	7.244	3,320,576
2022-09-26	7.550	7.950	7.500	7.850	7.290	2,563,206
2022-09-23	7.250	7.600	7.250	7.600	7.058	2,961,703
2022-09-22	7.350	7.350	7.200	7.250	6.733	366,404
2022-09-21	7.150	7.350	7.150	7.250	6.733	909,001
2022-09-20	7.050	7.250	7.050	7.150	6.640	759,006
2022-09-19	7.050	7.050	6.900	7.000	6.501	538,204
2022-09-16	7.150	7.200	7.000	7.000	6.501	336,910
2022-09-15	7.200	7.200	7.050	7.150	6.640	517,800
2022-09-14	7.100	7.200	7.100	7.200	6.686	325,253
2022-09-13	7.300	7.300	7.150	7.200	6.686	266,508
2022-09-12	7.200	7.250	7.150	7.250	6.733	778,803
2022-09-09	7.100	7.200	7.050	7.150	6.640	920,300
2022-09-08	7.050	7.050	6.950	7.050	6.547	57,608
2022-09-07	7.100	7.100	6.950	7.000	6.501	339,103
2022-09-06	7.100	7.100	7.000	7.100	6.594	135,000
2022-09-05	7.150	7.150	7.050	7.100	6.594	467,904
2022-09-02	7.100	7.150	7.000	7.150	6.640	276,308
2022-09-01	7.100	7.100	7.000	7.100	6.594	251,500
2022-08-31	6.900	7.100	6.900	7.050	6.547	794,450
2022-08-30	6.900	6.950	6.900	6.900	6.408	212,700
2022-08-29	6.800	6.950	6.800	6.950	6.454	169,004
2022-08-26	6.900	6.950	6.900	6.950	6.454	106,200
2022-08-25	6.950	7.000	6.900	6.950	6.454	238,764
2022-08-24	6.900	6.950	6.900	6.900	6.408	111,324
2022-08-23	6.850	6.900	6.850	6.900	6.408	271,300
2022-08-22	6.850	6.950	6.800	6.850	6.361	114,800
2022-08-19	6.800	6.950	6.800	6.850	6.361	174,505
2022-08-18	6.900	6.950	6.750	6.800	6.315	343,701
2022-08-17	6.900	6.950	6.850	6.850	6.361	316,000
2022-08-16	7.150	7.150	6.650	6.900	6.408	1,793,802
2022-08-15	7.000	7.150	6.850	7.150	6.640	815,350
2022-08-11	6.850	6.950	6.850	6.950	6.454	629,303
2022-08-10	6.900	6.950	6.700	6.850	6.361	325,736
2022-08-09	6.900	7.000	6.900	6.950	6.454	369,303
2022-08-08	6.900	6.950	6.850	6.950	6.454	63,300
2022-08-05	7.000	7.000	6.850	6.950	6.454	93,937
2022-08-04	6.850	7.000	6.750	7.000	6.501	799,597
2022-08-03	6.700	6.850	6.700	6.850	6.361	293,602
2022-08-02	6.700	6.850	6.550	6.700	6.222	732,000
2022-08-01	6.450	6.700	6.350	6.700	6.222	866,699
2022-07-27	6.450	6.500	6.400	6.400	5.943	121,900
2022-07-26	6.450	6.600	6.450	6.500	6.036	435,700
2022-07-25	6.400	6.500	6.400	6.500	6.036	67,500
2022-07-22	6.400	6.500	6.350	6.350	5.897	84,700

← NewerPage 17 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.