Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.400 | 4.460 | 4.400 | 4.440 | 4.242 | 68,551 |
| 2026-01-16 | 4.380 | 4.420 | 4.320 | 4.400 | 4.203 | 141,200 |
| 2026-01-15 | 4.320 | 4.360 | 4.320 | 4.360 | 4.165 | 4,100 |
| 2026-01-14 | 4.340 | 4.340 | 4.340 | 4.340 | 4.146 | 5,000 |
| 2026-01-13 | 4.300 | 4.320 | 4.280 | 4.320 | 4.127 | 11,100 |
| 2026-01-09 | 4.340 | 4.340 | 4.340 | 4.340 | 4.146 | 200 |
| 2026-01-08 | 4.280 | 4.400 | 4.280 | 4.340 | 4.146 | 50,101 |
| 2026-01-07 | 4.300 | 4.380 | 4.280 | 4.380 | 4.184 | 42,600 |
| 2026-01-06 | 4.380 | 4.380 | 4.280 | 4.360 | 4.165 | 27,600 |
| 2026-01-05 | 4.340 | 4.380 | 4.340 | 4.380 | 4.184 | 1,300 |
| 2025-12-30 | 4.400 | 4.400 | 4.380 | 4.400 | 4.203 | 15,500 |
| 2025-12-29 | 4.380 | 4.380 | 4.380 | 4.380 | 4.184 | 11,300 |
| 2025-12-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.165 | 14,020 |
| 2025-12-25 | 4.360 | 4.360 | 4.360 | 4.360 | 4.165 | 33,200 |
| 2025-12-24 | 4.360 | 4.360 | 4.340 | 4.360 | 4.165 | 24,200 |
| 2025-12-23 | 4.380 | 4.380 | 4.360 | 4.360 | 4.165 | 10,100 |
| 2025-12-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.146 | 20,000 |
| 2025-12-19 | 4.340 | 4.340 | 4.340 | 4.340 | 4.146 | 3,000 |
| 2025-12-18 | 4.300 | 4.340 | 4.300 | 4.340 | 4.146 | 4,101 |
| 2025-12-17 | 4.300 | 4.360 | 4.300 | 4.360 | 4.165 | 10,221 |
| 2025-12-16 | 4.380 | 4.380 | 4.300 | 4.300 | 4.108 | 4,300 |
| 2025-12-15 | 4.340 | 4.380 | 4.300 | 4.380 | 4.184 | 35,008 |
| 2025-12-12 | 4.380 | 4.380 | 4.360 | 4.360 | 4.165 | 3,500 |
| 2025-12-11 | 4.380 | 4.380 | 4.340 | 4.340 | 4.146 | 5,100 |
| 2025-12-09 | 4.340 | 4.400 | 4.340 | 4.400 | 4.203 | 6,019 |
| 2025-12-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.184 | 2,500 |
| 2025-12-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.203 | 1,000 |
| 2025-12-02 | 4.340 | 4.420 | 4.340 | 4.400 | 4.203 | 5,119 |
| 2025-12-01 | 4.400 | 4.420 | 4.400 | 4.420 | 4.223 | 13,800 |
| 2025-11-28 | 4.400 | 4.420 | 4.400 | 4.420 | 4.223 | 20,601 |
| 2025-11-26 | 4.360 | 4.420 | 4.360 | 4.420 | 4.223 | 7,000 |
| 2025-11-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.223 | 500 |
| 2025-11-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.223 | 1,000 |
| 2025-11-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.203 | 2,300 |
| 2025-11-18 | 4.320 | 4.400 | 4.320 | 4.400 | 4.203 | 3,600 |
| 2025-11-17 | 4.420 | 4.460 | 4.320 | 4.420 | 4.223 | 176,900 |
| 2025-11-14 | 4.460 | 4.500 | 4.420 | 4.500 | 4.299 | 51,000 |
| 2025-11-13 | 4.500 | 4.540 | 4.480 | 4.500 | 4.299 | 21,100 |
| 2025-11-12 | 4.560 | 4.560 | 4.520 | 4.540 | 4.337 | 27,401 |
| 2025-11-11 | 4.520 | 4.540 | 4.520 | 4.540 | 4.337 | 12,200 |
| 2025-11-10 | 4.480 | 4.540 | 4.480 | 4.540 | 4.337 | 14,600 |
| 2025-11-07 | 4.500 | 4.500 | 4.480 | 4.480 | 4.280 | 3,607 |
| 2025-11-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.280 | 7,000 |
| 2025-11-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.299 | 1,500 |
| 2025-11-04 | 4.500 | 4.500 | 4.460 | 4.500 | 4.299 | 105,900 |
| 2025-11-03 | 4.520 | 4.520 | 4.500 | 4.500 | 4.299 | 57,030 |
| 2025-10-31 | 4.520 | 4.520 | 4.500 | 4.500 | 4.299 | 56,820 |
| 2025-10-30 | 4.500 | 4.600 | 4.460 | 4.460 | 4.261 | 258,407 |
| 2025-10-29 | 4.480 | 4.500 | 4.460 | 4.500 | 4.299 | 30,700 |
| 2025-10-28 | 4.500 | 4.500 | 4.480 | 4.480 | 4.280 | 8,002 |
| 2025-10-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.299 | 1,413 |
| 2025-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.299 | 2,105 |
| 2025-10-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.299 | 4,200 |
| 2025-10-21 | 4.520 | 4.520 | 4.480 | 4.520 | 4.318 | 5,300 |
| 2025-10-20 | 4.520 | 4.520 | 4.500 | 4.520 | 4.318 | 4,600 |
← NewerPage 4 of 4 · 235 trading days
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.