Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	4.220	4.300	4.200	4.300	4.108	18,800
2025-07-07	4.260	4.280	4.220	4.280	4.089	24,901
2025-07-04	4.300	4.300	4.240	4.280	4.089	38,800
2025-07-03	4.400	4.400	4.300	4.300	4.108	122,118
2025-07-02	4.200	4.280	4.160	4.200	4.012	128,700
2025-07-01	4.280	4.300	4.280	4.300	4.108	33,500
2025-06-30	4.300	4.300	4.300	4.300	4.108	300
2025-06-27	4.220	4.300	4.200	4.300	4.108	12,550
2025-06-26	4.260	4.300	4.200	4.260	4.070	22,300
2025-06-25	4.260	4.260	4.000	4.260	4.070	301,500
2025-06-24	4.220	4.280	4.200	4.280	4.089	46,100
2025-06-23	4.260	4.260	4.200	4.260	4.070	11,100
2025-06-20	4.260	4.300	4.240	4.300	4.108	25,600
2025-06-19	4.300	4.320	4.080	4.280	4.089	143,700
2025-06-18	4.340	4.380	4.300	4.360	4.165	31,602
2025-06-17	4.260	4.380	4.260	4.360	4.165	45,200
2025-06-13	4.360	4.360	4.360	4.360	4.165	1,000
2025-06-12	4.380	4.380	4.340	4.380	4.184	19,500
2025-06-11	4.380	4.380	4.360	4.380	4.184	7,911
2025-06-10	4.360	4.400	4.360	4.380	4.184	27,700
2025-06-09	4.360	4.400	4.360	4.380	4.184	14,900
2025-06-06	4.320	4.380	4.320	4.380	4.184	21,500
2025-06-05	4.380	4.400	4.300	4.380	4.184	96,500
2025-06-04	4.360	4.360	4.320	4.360	4.165	61,918
2025-05-30	4.320	4.400	4.320	4.380	4.184	11,200
2025-05-29	4.400	4.400	4.300	4.400	4.203	23,200
2025-05-28	4.360	4.400	4.360	4.400	4.203	13,800
2025-05-27	4.360	4.380	4.300	4.380	4.184	20,000
2025-05-26	4.400	4.420	4.400	4.400	4.203	14,900
2025-05-23	4.400	4.400	4.400	4.400	4.203	21,200
2025-05-22	4.380	4.400	4.380	4.400	4.203	14,400
2025-05-21	4.360	4.420	4.360	4.380	4.184	17,400
2025-05-20	4.400	4.440	4.380	4.420	4.223	222,000
2025-05-19	4.420	4.420	4.380	4.420	4.223	36,200
2025-05-16	4.420	4.440	4.420	4.420	4.223	132,200
2025-05-15	4.440	4.440	4.440	4.440	4.242	100
2025-05-14	4.440	4.440	4.440	4.440	4.242	2,900
2025-05-13	4.460	4.460	4.400	4.440	4.242	78,900
2025-05-09	4.420	4.460	4.420	4.460	4.261	9,700
2025-05-08	4.400	4.460	4.400	4.460	4.261	45,800
2025-05-07	4.480	4.480	4.480	4.480	4.280	200
2025-05-06	4.460	4.480	4.460	4.480	4.280	10,000
2025-05-02	4.440	4.480	4.440	4.480	4.280	2,600
2025-04-30	4.500	4.520	4.480	4.520	4.198	28,501
2025-04-29	4.500	4.500	4.500	4.500	4.179	32,500
2025-04-28	4.500	4.500	4.500	4.500	4.179	2,900
2025-04-25	4.480	4.500	4.460	4.500	4.179	22,001
2025-04-24	4.520	4.520	4.520	4.520	4.198	4,000
2025-04-23	4.520	4.520	4.420	4.420	4.105	4,700
2025-04-22	4.420	4.520	4.420	4.520	4.198	2,300
2025-04-21	4.540	4.540	4.480	4.500	4.179	8,100
2025-04-18	4.400	4.520	4.400	4.520	4.198	36,700
2025-04-17	4.520	4.520	4.440	4.520	4.198	10,020
2025-04-16	4.520	4.520	4.400	4.520	4.198	8,000
2025-04-11	4.480	4.520	4.480	4.520	4.198	53,100
2025-04-10	4.480	4.520	4.380	4.520	4.198	109,100
2025-04-09	4.400	4.480	4.380	4.480	4.160	10,600
2025-04-08	4.440	4.500	4.340	4.440	4.123	115,100
2025-04-04	4.560	4.560	4.480	4.540	4.216	18,500
2025-04-03	4.540	4.560	4.500	4.560	4.235	18,400

← NewerPage 6 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.