Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.540	4.620	4.520	4.620	4.620	61,401
2026-07-16	4.540	4.560	4.520	4.520	4.520	7,601
2026-07-15	4.520	4.520	4.520	4.520	4.520	2,001
2026-07-14	4.540	4.540	4.500	4.500	4.500	22,305
2026-07-13	4.540	4.560	4.540	4.540	4.540	174,000
2026-07-10	4.440	4.560	4.440	4.560	4.560	519,502
2026-07-09	4.400	4.440	4.380	4.440	4.440	4,800
2026-07-08	4.420	4.460	4.420	4.420	4.420	13,801
2026-07-07	4.420	4.420	4.420	4.420	4.420	2,904
2026-07-06	4.420	4.440	4.280	4.440	4.440	461,698
2026-07-03	4.400	4.420	4.400	4.420	4.420	7,101
2026-07-02	4.400	4.400	4.400	4.400	4.400	1,635
2026-07-01	4.400	4.400	4.400	4.400	4.400	100
2026-06-30	4.380	4.380	4.340	4.340	4.340	37,602
2026-06-29	4.380	4.420	4.360	4.360	4.360	76,702
2026-06-26	4.380	4.380	4.360	4.380	4.380	65,600
2026-06-25	4.380	4.380	4.360	4.380	4.380	171,100
2026-06-24	4.380	4.400	4.380	4.400	4.400	2,501
2026-06-23	4.380	4.380	4.340	4.360	4.360	19,220
2026-06-22	4.460	4.460	4.300	4.380	4.380	173,700
2026-06-19	4.460	4.480	4.460	4.460	4.460	43,200
2026-06-18	4.440	4.440	4.440	4.440	4.440	901
2026-06-17	4.440	4.440	4.440	4.440	4.440	10,002
2026-06-16	4.440	4.440	4.440	4.440	4.440	10,000
2026-06-15	4.420	4.440	4.380	4.440	4.440	38,102
2026-06-12	4.400	4.400	4.360	4.400	4.400	33,130
2026-06-11	4.400	4.400	4.360	4.380	4.380	28,200
2026-06-10	4.400	4.400	4.360	4.400	4.400	63,302
2026-06-09	4.400	4.400	4.360	4.400	4.400	33,600
2026-06-08	4.440	4.440	4.360	4.440	4.440	38,601
2026-06-05	4.460	4.500	4.440	4.460	4.460	41,200
2026-06-04	4.380	4.500	4.380	4.500	4.500	23,200
2026-06-02	4.500	4.500	4.380	4.500	4.500	16,400
2026-05-29	4.480	4.500	4.460	4.500	4.500	10,500
2026-05-28	4.460	4.500	4.460	4.500	4.500	6,800
2026-05-27	4.460	4.480	4.460	4.460	4.460	12,501
2026-05-26	4.440	4.440	4.440	4.440	4.440	6,800
2026-05-25	4.380	4.480	4.380	4.440	4.440	42,431
2026-05-22	4.380	4.420	4.380	4.400	4.400	22,525
2026-05-21	4.380	4.400	4.360	4.380	4.380	26,706
2026-05-20	4.320	4.380	4.320	4.380	4.380	75,700
2026-05-19	4.220	4.320	4.200	4.320	4.320	78,700
2026-05-18	4.200	4.260	4.200	4.260	4.260	62,400
2026-05-15	4.100	4.180	4.100	4.160	4.160	44,200
2026-05-14	4.060	4.080	4.040	4.080	4.080	12,600
2026-05-13	3.920	4.080	3.920	4.080	4.080	89,300
2026-05-12	4.060	4.060	3.840	4.040	4.040	323,700
2026-05-11	4.180	4.180	4.000	4.000	4.000	180,338
2026-05-08	4.160	4.200	4.160	4.180	4.180	46,700
2026-05-07	4.100	4.180	4.100	4.180	4.180	46,800
2026-05-06	4.160	4.220	4.060	4.100	4.100	64,400
2026-05-05	4.120	4.140	4.100	4.140	4.140	26,800
2026-04-30	4.240	4.240	4.140	4.180	3.993	141,905
2026-04-29	4.220	4.220	4.200	4.220	4.031	8,400
2026-04-28	4.120	4.200	4.120	4.200	4.012	51,300
2026-04-27	4.160	4.160	4.160	4.160	3.974	6,200
2026-04-24	4.180	4.220	4.140	4.140	3.955	82,800
2026-04-23	4.280	4.280	4.140	4.140	3.955	79,900
2026-04-22	4.220	4.220	4.180	4.220	4.031	29,700
2026-04-21	4.300	4.300	4.180	4.220	4.031	116,300

← NewerPage 2 of 4 · 234 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.