Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	4.520	4.560	4.520	4.560	4.235	9,001
2025-04-01	4.520	4.580	4.460	4.580	4.253	12,000
2025-03-31	4.500	4.600	4.480	4.580	4.253	121,002
2025-03-28	4.620	4.620	4.620	4.620	4.290	3,000
2025-03-27	4.640	4.720	4.640	4.720	4.383	30,000
2025-03-26	4.640	4.660	4.600	4.660	4.328	34,500
2025-03-25	4.660	4.660	4.660	4.660	4.328	5,100
2025-03-24	4.640	4.660	4.600	4.660	4.328	56,300
2025-03-21	4.640	4.660	4.640	4.660	4.328	4,400
2025-03-20	4.640	4.660	4.640	4.660	4.328	8,000
2025-03-19	4.660	4.680	4.660	4.680	4.346	21,200
2025-03-18	4.660	4.680	4.660	4.680	4.346	12,700
2025-03-17	4.640	4.660	4.600	4.660	4.328	55,300
2025-03-14	4.700	4.700	4.660	4.680	4.346	13,100
2025-03-13	4.720	4.720	4.680	4.680	4.346	10,700
2025-03-12	4.720	4.760	4.620	4.740	4.402	94,000
2025-03-11	4.800	4.820	4.680	4.820	4.476	99,800
2025-03-10	4.860	4.860	4.820	4.860	4.513	50,700
2025-03-07	4.600	4.980	4.600	4.900	4.550	228,900
2025-03-06	4.660	4.680	4.540	4.680	4.346	37,600
2025-03-05	4.620	4.680	4.600	4.680	4.346	47,400
2025-03-04	4.600	4.660	4.600	4.660	4.328	112,500
2025-03-03	4.600	4.640	4.600	4.620	4.290	129,221
2025-02-28	4.600	4.600	4.520	4.600	4.272	38,300
2025-02-27	4.540	4.580	4.520	4.580	4.253	28,688
2025-02-26	4.540	4.560	4.540	4.560	4.235	15,602
2025-02-25	4.500	4.540	4.480	4.540	4.216	24,600
2025-02-24	4.540	4.540	4.480	4.520	4.198	18,135
2025-02-21	4.540	4.560	4.540	4.540	4.216	12,110
2025-02-20	4.500	4.540	4.440	4.540	4.216	63,000
2025-02-19	4.500	4.560	4.500	4.560	4.235	65,822
2025-02-18	4.540	4.540	4.500	4.540	4.216	28,900
2025-02-17	4.500	4.500	4.460	4.500	4.179	31,401
2025-02-14	4.500	4.520	4.500	4.500	4.179	23,000
2025-02-13	4.480	4.540	4.480	4.520	4.198	19,800
2025-02-11	4.500	4.540	4.440	4.520	4.198	43,202
2025-02-10	4.500	4.500	4.440	4.440	4.123	81,901
2025-02-07	4.460	4.520	4.460	4.500	4.179	44,701
2025-02-06	4.440	4.520	4.440	4.520	4.198	64,500
2025-02-05	4.520	4.520	4.500	4.520	4.198	74,610
2025-02-04	4.540	4.560	4.540	4.560	4.235	51,800
2025-02-03	4.580	4.580	4.500	4.540	4.216	315,600
2025-01-31	4.800	4.800	4.600	4.600	4.272	243,100
2025-01-30	4.780	4.780	4.780	4.780	4.439	4,000
2025-01-29	4.820	4.820	4.800	4.800	4.458	200
2025-01-28	4.800	4.820	4.780	4.780	4.439	5,700
2025-01-27	4.840	4.840	4.800	4.800	4.458	1,000
2025-01-24	4.860	4.860	4.660	4.820	4.476	7,800
2025-01-23	4.700	4.860	4.680	4.860	4.513	111,300
2025-01-22	4.700	4.700	4.580	4.700	4.365	63,600
2025-01-21	4.640	4.760	4.620	4.700	4.365	89,200
2025-01-20	4.540	4.800	4.540	4.720	4.383	42,100
2025-01-17	4.780	4.840	4.720	4.760	4.420	20,302
2025-01-16	4.800	4.860	4.760	4.860	4.513	124,400
2025-01-15	4.820	4.860	4.800	4.860	4.513	54,700
2025-01-14	4.900	4.900	4.880	4.900	4.550	16,700
2025-01-13	4.840	4.920	4.840	4.900	4.550	11,900
2025-01-10	4.920	4.920	4.800	4.920	4.569	39,614
2025-01-09	4.960	4.960	4.900	4.920	4.569	37,200
2025-01-08	5.150	5.150	4.960	4.960	4.606	66,501

← NewerPage 7 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.