Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.300	4.300	4.180	4.220	4.031	116,300
2026-04-20	4.200	4.300	4.200	4.240	4.051	77,800
2026-04-17	4.160	4.240	4.160	4.200	4.012	29,900
2026-04-16	4.280	4.280	4.160	4.160	3.974	563,800
2026-04-10	4.120	4.220	4.100	4.200	4.012	77,200
2026-04-09	4.160	4.160	4.100	4.140	3.955	85,500
2026-04-08	4.240	4.240	4.180	4.200	4.012	72,100
2026-04-07	4.180	4.200	4.160	4.200	4.012	35,600
2026-04-03	4.220	4.240	4.220	4.220	4.031	4,325
2026-04-02	4.260	4.260	4.260	4.260	4.070	600
2026-04-01	4.240	4.260	4.240	4.260	4.070	29,320
2026-03-31	4.140	4.240	4.140	4.240	4.051	14,700
2026-03-30	4.200	4.220	4.200	4.200	4.012	1,100
2026-03-27	4.220	4.220	4.200	4.200	4.012	1,501
2026-03-26	4.200	4.200	4.200	4.200	4.012	7,000
2026-03-25	4.180	4.240	4.180	4.240	4.051	33,100
2026-03-24	4.100	4.220	4.100	4.200	4.012	38,500
2026-03-23	4.160	4.160	4.060	4.100	3.917	164,755
2026-03-20	4.200	4.220	4.180	4.220	4.031	10,012
2026-03-19	4.200	4.220	4.200	4.220	4.031	6,100
2026-03-18	4.280	4.280	4.280	4.280	4.089	4,700
2026-03-17	4.260	4.280	4.240	4.280	4.089	11,000
2026-03-16	4.200	4.260	4.200	4.260	4.070	9,900
2026-03-13	4.200	4.260	4.200	4.260	4.070	8,900
2026-03-12	4.300	4.300	4.160	4.260	4.070	88,001
2026-03-11	4.300	4.300	4.300	4.300	4.108	20,401
2026-03-10	4.280	4.300	4.280	4.300	4.108	54,400
2026-03-09	4.280	4.280	4.160	4.200	4.012	166,300
2026-03-06	4.400	4.400	4.260	4.260	4.070	91,000
2026-03-05	4.380	4.380	4.260	4.300	4.108	42,000
2026-03-04	4.400	4.400	4.000	4.240	4.051	626,302
2026-03-02	4.560	4.560	4.420	4.460	4.261	382,700
2026-02-27	4.660	4.760	4.580	4.620	4.414	327,601
2026-02-26	4.540	4.620	4.540	4.580	4.375	2,020
2026-02-25	4.540	4.580	4.540	4.560	4.356	10,800
2026-02-24	4.580	4.580	4.540	4.560	4.356	120,000
2026-02-23	4.620	4.620	4.520	4.560	4.356	63,504
2026-02-20	4.560	4.620	4.560	4.580	4.375	7,903
2026-02-19	4.580	4.600	4.540	4.600	4.394	101,020
2026-02-18	4.580	4.580	4.520	4.560	4.356	10,200
2026-02-17	4.460	4.560	4.440	4.540	4.337	231,700
2026-02-16	4.520	4.520	4.440	4.440	4.242	7,300
2026-02-13	4.520	4.520	4.460	4.480	4.280	10,100
2026-02-12	4.480	4.520	4.480	4.520	4.318	36,401
2026-02-11	4.460	4.480	4.440	4.440	4.242	26,500
2026-02-10	4.420	4.480	4.420	4.480	4.280	37,800
2026-02-09	4.460	4.480	4.340	4.440	4.242	109,100
2026-02-06	4.380	4.400	4.380	4.380	4.184	15,100
2026-02-05	4.440	4.440	4.380	4.400	4.203	16,300
2026-02-04	4.440	4.440	4.380	4.380	4.184	15,700
2026-02-03	4.500	4.500	4.460	4.460	4.261	16,500
2026-02-02	4.460	4.460	4.460	4.460	4.261	300
2026-01-30	4.500	4.500	4.500	4.500	4.299	46,500
2026-01-29	4.480	4.480	4.480	4.480	4.280	1,500
2026-01-27	4.460	4.480	4.460	4.480	4.280	6,300
2026-01-26	4.460	4.460	4.460	4.460	4.261	4,100
2026-01-23	4.460	4.500	4.440	4.480	4.280	50,100
2026-01-22	4.480	4.480	4.460	4.460	4.261	11,900
2026-01-21	4.500	4.500	4.500	4.500	4.299	2,200
2026-01-20	4.440	4.460	4.440	4.460	4.261	66,500

← NewerPage 3 of 4 · 235 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.