Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	4.500	4.500	4.500	4.500	4.299	20,600
2025-10-08	4.500	4.500	4.500	4.500	4.299	11,500
2025-10-07	4.500	4.520	4.500	4.520	4.318	44,600
2025-10-06	4.500	4.500	4.500	4.500	4.299	10,000
2025-10-03	4.500	4.520	4.500	4.520	4.318	15,201
2025-10-02	4.460	4.500	4.460	4.500	4.299	66,500
2025-10-01	4.380	4.460	4.380	4.460	4.261	12,500
2025-09-29	4.400	4.460	4.380	4.460	4.261	33,400
2025-09-26	4.380	4.500	4.340	4.500	4.299	173,717
2025-09-25	4.420	4.420	4.400	4.400	4.203	1,100
2025-09-24	4.420	4.420	4.400	4.420	4.223	1,300
2025-09-23	4.440	4.440	4.380	4.420	4.223	24,001
2025-09-22	4.380	4.420	4.380	4.420	4.223	33,901
2025-09-19	4.400	4.440	4.300	4.420	4.223	139,600
2025-09-18	4.400	4.480	4.360	4.480	4.280	94,119
2025-09-17	4.480	4.480	4.400	4.480	4.280	127,600
2025-09-16	4.500	4.520	4.480	4.500	4.299	73,500
2025-09-15	4.500	4.640	4.440	4.500	4.299	280,600
2025-09-12	4.500	4.500	4.480	4.480	4.280	11,819
2025-09-11	4.500	4.500	4.500	4.500	4.299	179
2025-09-10	4.500	4.520	4.480	4.500	4.299	46,800
2025-09-09	4.500	4.580	4.500	4.500	4.299	136,300
2025-09-08	4.500	4.600	4.500	4.580	4.375	56,800
2025-09-05	4.620	4.640	4.520	4.640	4.433	202,221
2025-09-04	4.680	4.680	4.640	4.640	4.433	6,100
2025-09-03	4.660	4.660	4.640	4.640	4.433	29,900
2025-09-02	4.640	4.680	4.640	4.680	4.471	145,900
2025-09-01	4.660	4.680	4.660	4.680	4.471	29,200
2025-08-29	4.640	4.660	4.640	4.660	4.452	7,300
2025-08-28	4.680	4.680	4.660	4.660	4.452	34,000
2025-08-27	4.660	4.680	4.660	4.680	4.471	26,500
2025-08-26	4.640	4.660	4.640	4.660	4.452	6,100
2025-08-25	4.680	4.700	4.660	4.660	4.452	15,400
2025-08-22	4.640	4.700	4.640	4.700	4.490	9,500
2025-08-21	4.700	4.700	4.700	4.700	4.490	3,600
2025-08-20	4.740	4.740	4.700	4.700	4.490	233,000
2025-08-18	4.700	4.720	4.700	4.700	4.490	106,400
2025-08-15	4.700	4.740	4.700	4.740	4.528	8,300
2025-08-14	4.700	4.700	4.700	4.700	4.490	200
2025-08-13	4.700	4.760	4.700	4.760	4.547	87,310
2025-08-08	4.700	4.720	4.700	4.720	4.509	305,400
2025-08-07	4.520	4.520	4.520	4.520	4.318	2,401
2025-08-06	4.420	4.520	4.400	4.520	4.318	25,908
2025-08-05	4.440	4.520	4.400	4.520	4.318	24,303
2025-08-04	4.480	4.480	4.420	4.480	4.280	12,700
2025-07-31	4.520	4.540	4.520	4.540	4.337	7,001
2025-07-30	4.540	4.540	4.440	4.520	4.318	48,700
2025-07-29	4.540	4.540	4.480	4.540	4.337	6,702
2025-07-25	4.520	4.520	4.520	4.520	4.318	4,000
2025-07-24	4.480	4.540	4.480	4.540	4.337	22,400
2025-07-23	4.520	4.540	4.520	4.540	4.337	9,100
2025-07-22	4.420	4.520	4.420	4.520	4.318	8,600
2025-07-21	4.480	4.500	4.420	4.500	4.299	3,100
2025-07-18	4.520	4.520	4.520	4.520	4.318	102
2025-07-17	4.500	4.520	4.500	4.520	4.318	5,601
2025-07-16	4.500	4.500	4.420	4.500	4.299	146,300
2025-07-15	4.600	4.600	4.480	4.500	4.299	403,803
2025-07-14	4.260	4.340	4.240	4.340	4.146	29,500
2025-07-11	4.200	4.320	4.200	4.320	4.127	18,200
2025-07-09	4.220	4.280	4.220	4.280	4.089	1,200

← NewerPage 5 of 21 · 1,205 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.