Veranda Resort Public Company Limited historical data

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

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
2025-10-17	4.400	4.500	4.400	4.500	4.299	3,200
2025-10-16	4.520	4.520	4.500	4.500	4.299	7,000
2025-10-15	4.400	4.520	4.400	4.520	4.318	13,600
2025-10-14	4.500	4.500	4.480	4.480	4.280	29,701
2025-10-10	4.480	4.520	4.480	4.520	4.318	5,421

← NewerPage 4 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.