Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	6.350	6.400	6.350	6.400	5.943	70,500
2022-04-20	6.350	6.400	6.350	6.400	5.943	128,700
2022-04-19	6.350	6.400	6.300	6.350	5.897	81,000
2022-04-18	6.250	6.400	6.250	6.350	5.897	276,200
2022-04-12	6.250	6.300	6.250	6.300	5.851	147,700
2022-04-11	6.250	6.350	6.250	6.300	5.851	164,100
2022-04-08	6.300	6.300	6.200	6.300	5.851	200,900
2022-04-07	6.250	6.250	6.200	6.250	5.804	33,500
2022-04-05	6.300	6.300	6.200	6.200	5.758	104,800
2022-04-04	6.150	6.450	6.150	6.300	5.851	566,100
2022-04-01	6.250	6.250	6.000	6.150	5.711	346,700
2022-03-31	6.300	6.300	6.250	6.250	5.804	154,200
2022-03-30	6.350	6.350	6.250	6.250	5.804	100,400
2022-03-29	6.200	6.350	6.200	6.300	5.851	518,600
2022-03-28	6.000	6.200	6.000	6.150	5.711	140,200
2022-03-25	6.000	6.050	6.000	6.050	5.618	20,800
2022-03-24	6.150	6.150	6.050	6.050	5.618	60,000
2022-03-23	6.100	6.100	6.050	6.050	5.618	52,900
2022-03-22	6.000	6.050	6.000	6.000	5.572	24,100
2022-03-21	6.100	6.100	6.000	6.000	5.572	85,900
2022-03-18	6.000	6.150	6.000	6.150	5.711	142,700
2022-03-17	6.000	6.100	6.000	6.100	5.665	64,800
2022-03-16	5.900	6.050	5.900	6.050	5.618	46,500
2022-03-15	6.050	6.050	5.900	5.950	5.526	81,700
2022-03-14	6.050	6.050	5.950	6.050	5.618	73,400
2022-03-11	6.000	6.050	6.000	6.050	5.618	77,000
2022-03-10	6.000	6.100	6.000	6.000	5.572	68,400
2022-03-09	5.850	5.950	5.850	5.950	5.526	32,800
2022-03-08	5.900	5.950	5.800	5.850	5.433	216,700
2022-03-07	6.000	6.000	5.850	5.900	5.479	181,000
2022-03-04	6.100	6.150	6.000	6.050	5.618	295,000
2022-03-03	6.100	6.150	6.100	6.100	5.665	42,900
2022-03-02	6.100	6.150	6.000	6.100	5.665	150,600
2022-03-01	6.200	6.250	6.150	6.150	5.711	209,600
2022-02-28	6.250	6.250	6.100	6.200	5.758	241,400
2022-02-25	6.150	6.200	6.150	6.200	5.758	144,700
2022-02-24	6.200	6.200	6.100	6.150	5.711	149,000
2022-02-23	6.200	6.300	6.200	6.200	5.758	110,300
2022-02-22	6.150	6.200	6.050	6.200	5.758	104,000
2022-02-21	6.200	6.250	6.150	6.250	5.804	58,100
2022-02-18	6.300	6.300	6.200	6.250	5.804	36,900
2022-02-17	6.200	6.300	6.200	6.300	5.851	54,100
2022-02-15	6.300	6.300	6.200	6.300	5.851	44,900
2022-02-14	6.150	6.250	6.150	6.250	5.804	131,400
2022-02-11	6.100	6.150	6.050	6.150	5.711	83,000
2022-02-10	6.150	6.200	6.100	6.100	5.665	132,400
2022-02-09	6.200	6.250	6.150	6.150	5.711	61,900
2022-02-08	6.200	6.250	6.200	6.200	5.758	87,400
2022-02-07	6.200	6.300	6.200	6.200	5.758	18,500
2022-02-04	6.350	6.350	6.200	6.300	5.851	109,200
2022-02-03	6.300	6.300	6.200	6.300	5.851	80,600
2022-02-02	6.250	6.300	6.250	6.300	5.851	70,000
2022-02-01	6.300	6.300	6.200	6.250	5.804	115,800
2022-01-31	6.050	6.250	6.050	6.250	5.804	79,200
2022-01-28	6.100	6.150	6.050	6.100	5.665	37,600
2022-01-27	6.250	6.250	6.100	6.100	5.665	123,700
2022-01-26	6.300	6.300	6.200	6.250	5.804	73,900
2022-01-25	6.300	6.300	6.200	6.250	5.804	160,300
2022-01-24	6.200	6.300	6.200	6.300	5.851	164,300
2022-01-21	6.150	6.300	6.150	6.250	5.804	384,200

← NewerPage 19 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.