Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	6.200	6.200	6.150	6.150	5.711	47,200
2022-01-19	6.150	6.150	6.100	6.100	5.665	41,100
2022-01-18	6.150	6.250	6.100	6.200	5.758	97,600
2022-01-17	6.200	6.200	6.100	6.150	5.711	69,900
2022-01-14	6.100	6.200	6.050	6.200	5.758	99,900
2022-01-13	6.100	6.150	6.050	6.150	5.711	32,200
2022-01-12	6.100	6.150	6.050	6.150	5.711	90,800
2022-01-11	6.150	6.150	6.050	6.100	5.665	22,300
2022-01-10	6.050	6.100	5.950	6.100	5.665	196,600
2022-01-07	6.150	6.150	6.050	6.150	5.711	183,200
2022-01-06	6.150	6.150	6.050	6.100	5.665	201,800
2022-01-05	6.200	6.250	6.200	6.200	5.758	23,900
2022-01-04	6.150	6.250	6.150	6.250	5.804	91,100
2021-12-30	6.150	6.200	6.100	6.200	5.758	42,400
2021-12-29	6.100	6.150	6.050	6.150	5.711	28,100
2021-12-28	6.150	6.150	6.050	6.150	5.711	68,000
2021-12-27	6.150	6.150	6.100	6.150	5.711	71,500
2021-12-24	6.100	6.150	6.000	6.150	5.711	135,500
2021-12-23	6.000	6.100	5.950	6.100	5.665	108,500
2021-12-22	5.950	6.000	5.950	6.000	5.572	65,100
2021-12-21	6.000	6.000	5.900	5.900	5.479	74,500
2021-12-20	5.900	5.950	5.900	5.950	5.526	89,400
2021-12-17	6.000	6.000	5.850	6.000	5.572	233,400
2021-12-16	6.000	6.050	5.850	5.950	5.526	719,300
2021-12-15	6.150	6.150	6.000	6.050	5.618	177,800
2021-12-14	6.150	6.150	6.000	6.100	5.665	48,000
2021-12-13	6.100	6.100	6.050	6.050	5.618	87,600
2021-12-09	6.200	6.200	6.100	6.150	5.711	54,200
2021-12-08	6.150	6.200	6.100	6.150	5.711	47,100
2021-12-07	6.000	6.150	6.000	6.150	5.711	109,100
2021-12-03	6.100	6.150	6.100	6.100	5.665	22,200
2021-12-02	6.150	6.150	6.050	6.100	5.665	51,400
2021-12-01	6.100	6.150	5.950	6.150	5.711	186,900
2021-11-30	6.200	6.300	6.000	6.050	5.618	382,100
2021-11-29	6.350	6.400	6.250	6.300	5.851	232,200
2021-11-26	6.500	6.500	6.350	6.450	5.990	249,500
2021-11-25	6.500	6.500	6.450	6.500	6.036	33,600
2021-11-24	6.450	6.500	6.450	6.500	6.036	117,300
2021-11-23	6.500	6.500	6.450	6.500	6.036	61,600
2021-11-22	6.550	6.550	6.400	6.500	6.036	184,600
2021-11-19	6.550	6.600	6.500	6.550	6.083	76,700
2021-11-18	6.600	6.600	6.550	6.550	6.083	12,700
2021-11-17	6.550	6.600	6.550	6.550	6.083	11,000
2021-11-16	6.600	6.600	6.600	6.600	6.129	25,100
2021-11-15	6.550	6.600	6.550	6.600	6.129	59,100
2021-11-12	6.600	6.600	6.550	6.600	6.129	65,300
2021-11-11	6.600	6.600	6.500	6.550	6.083	70,600
2021-11-10	6.600	6.600	6.500	6.600	6.129	14,700
2021-11-09	6.500	6.600	6.500	6.600	6.129	20,300
2021-11-08	6.450	6.550	6.450	6.550	6.083	43,500
2021-11-05	6.500	6.550	6.500	6.500	6.036	14,500
2021-11-04	6.500	6.500	6.450	6.500	6.036	92,200
2021-11-03	6.650	6.650	6.400	6.500	6.036	238,800
2021-11-02	6.600	6.650	6.550	6.550	6.083	52,600
2021-11-01	6.550	6.650	6.550	6.650	6.176	32,900
2021-10-29	6.550	6.650	6.550	6.650	6.176	33,100
2021-10-28	6.550	6.650	6.550	6.650	6.176	55,900
2021-10-27	6.600	6.650	6.600	6.600	6.129	30,600
2021-10-26	6.750	6.750	6.600	6.650	6.176	240,200
2021-10-25	6.700	6.800	6.700	6.700	6.222	317,000

← NewerPage 20 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.