Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	6.350	6.450	6.350	6.400	5.943	66,611
2022-07-20	6.350	6.450	6.300	6.300	5.851	190,600
2022-07-19	6.450	6.450	6.300	6.300	5.851	92,401
2022-07-18	6.150	6.500	6.150	6.400	5.943	303,510
2022-07-15	6.350	6.350	6.000	6.200	5.758	1,312,506
2022-07-14	6.450	6.500	6.250	6.300	5.851	744,500
2022-07-12	6.400	6.550	6.400	6.450	5.990	169,400
2022-07-11	6.500	6.550	6.400	6.450	5.990	278,500
2022-07-08	6.700	6.700	6.500	6.500	6.036	372,650
2022-07-07	6.400	6.650	6.400	6.650	6.176	501,400
2022-07-06	6.300	6.550	6.300	6.450	5.990	616,300
2022-07-05	6.800	6.850	6.250	6.350	5.897	2,778,204
2022-07-04	7.000	7.050	6.750	6.750	6.268	1,351,472
2022-07-01	6.950	7.100	6.900	7.050	6.547	880,630
2022-06-30	7.150	7.250	6.900	7.000	6.501	2,582,311
2022-06-29	7.350	7.350	7.150	7.150	6.640	762,601
2022-06-28	7.250	7.500	7.200	7.300	6.779	1,778,900
2022-06-27	7.300	7.350	7.150	7.200	6.686	914,700
2022-06-24	7.300	7.350	7.150	7.300	6.779	1,119,775
2022-06-23	7.300	7.500	7.250	7.400	6.872	3,431,000
2022-06-22	7.450	7.450	7.150	7.200	6.686	2,371,804
2022-06-21	7.700	7.700	7.350	7.400	6.872	4,201,286
2022-06-20	7.200	7.600	7.150	7.550	7.011	8,125,741
2022-06-17	7.050	7.150	6.900	7.100	6.594	1,656,733
2022-06-16	7.000	7.450	6.850	6.950	6.454	5,333,910
2022-06-15	6.950	7.200	6.850	6.850	6.361	1,357,105
2022-06-14	6.850	6.950	6.750	6.850	6.361	770,850
2022-06-13	7.150	7.750	6.750	6.850	6.361	9,225,252
2022-06-10	7.200	7.300	7.150	7.300	6.779	1,257,114
2022-06-09	6.900	7.450	6.850	7.300	6.779	6,399,188
2022-06-08	6.800	6.900	6.700	6.850	6.361	771,558
2022-06-07	6.800	7.000	6.700	6.700	6.222	1,888,300
2022-06-06	6.800	6.800	6.600	6.800	6.315	504,501
2022-06-02	6.850	6.850	6.650	6.800	6.315	884,201
2022-06-01	6.900	6.900	6.700	6.800	6.315	1,147,856
2022-05-31	6.750	6.950	6.700	6.900	6.408	2,702,157
2022-05-30	6.750	6.850	6.700	6.700	6.222	1,938,815
2022-05-27	6.800	6.800	6.600	6.600	6.129	912,115
2022-05-26	6.350	7.250	6.250	6.650	6.176	6,208,604
2022-05-25	6.250	6.350	6.200	6.300	5.851	185,000
2022-05-24	6.200	6.250	6.150	6.200	5.758	60,700
2022-05-23	6.200	6.250	6.150	6.200	5.758	114,682
2022-05-20	6.100	6.200	6.100	6.200	5.758	94,200
2022-05-19	6.150	6.150	6.100	6.150	5.711	50,300
2022-05-18	6.100	6.200	6.100	6.200	5.758	45,900
2022-05-17	6.150	6.200	6.050	6.200	5.758	212,400
2022-05-13	6.200	6.200	6.100	6.200	5.758	44,800
2022-05-12	6.250	6.250	6.100	6.200	5.758	396,800
2022-05-11	6.350	6.350	6.300	6.350	5.897	31,900
2022-05-10	6.300	6.350	6.200	6.350	5.897	253,100
2022-05-09	6.250	6.300	6.200	6.300	5.851	72,000
2022-05-06	6.300	6.300	6.250	6.300	5.851	123,400
2022-05-05	6.500	6.500	6.300	6.400	5.943	89,000
2022-05-03	6.500	6.500	6.400	6.400	5.943	96,000
2022-04-29	6.500	6.500	6.400	6.500	6.036	76,500
2022-04-28	6.450	6.500	6.400	6.500	6.036	188,400
2022-04-27	6.550	6.550	6.400	6.500	6.036	68,400
2022-04-26	6.500	6.600	6.500	6.550	6.083	305,100
2022-04-25	6.450	6.550	6.450	6.500	6.036	183,500
2022-04-22	6.400	6.450	6.400	6.400	5.943	151,500

← NewerPage 18 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.