Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 5.150 | 5.150 | 4.960 | 4.960 | 4.606 | 66,501 |
| 2025-01-07 | 4.940 | 4.980 | 4.940 | 4.980 | 4.625 | 15,203 |
| 2025-01-06 | 5.000 | 5.000 | 4.940 | 4.960 | 4.606 | 57,402 |
| 2025-01-03 | 4.920 | 5.000 | 4.920 | 5.000 | 4.643 | 67,400 |
| 2025-01-02 | 4.920 | 4.960 | 4.920 | 4.920 | 4.569 | 30,800 |
| 2024-12-30 | 4.960 | 4.960 | 4.920 | 4.940 | 4.588 | 79,000 |
| 2024-12-27 | 5.000 | 5.000 | 4.960 | 4.960 | 4.606 | 4,206 |
| 2024-12-26 | 4.980 | 5.000 | 4.980 | 5.000 | 4.643 | 35,700 |
| 2024-12-25 | 5.000 | 5.000 | 4.960 | 4.960 | 4.606 | 65,100 |
| 2024-12-24 | 5.000 | 5.000 | 4.960 | 4.960 | 4.606 | 28,700 |
| 2024-12-23 | 4.980 | 5.000 | 4.940 | 4.960 | 4.606 | 128,200 |
| 2024-12-20 | 4.960 | 4.980 | 4.940 | 4.980 | 4.625 | 25,201 |
| 2024-12-19 | 4.940 | 4.960 | 4.920 | 4.960 | 4.606 | 40,700 |
| 2024-12-18 | 4.920 | 4.980 | 4.920 | 4.980 | 4.625 | 13,100 |
| 2024-12-17 | 5.000 | 5.050 | 4.900 | 4.940 | 4.588 | 247,900 |
| 2024-12-16 | 5.150 | 5.150 | 5.000 | 5.000 | 4.643 | 58,205 |
| 2024-12-13 | 5.100 | 5.150 | 5.000 | 5.100 | 4.736 | 317,604 |
| 2024-12-12 | 5.250 | 5.250 | 5.100 | 5.150 | 4.783 | 46,618 |
| 2024-12-11 | 5.150 | 5.200 | 5.100 | 5.200 | 4.829 | 78,718 |
| 2024-12-09 | 5.250 | 5.250 | 5.150 | 5.200 | 4.829 | 70,200 |
| 2024-12-06 | 5.300 | 5.300 | 5.200 | 5.250 | 4.876 | 39,647 |
| 2024-12-04 | 5.350 | 5.350 | 5.250 | 5.250 | 4.876 | 1,200 |
| 2024-12-03 | 5.300 | 5.300 | 5.250 | 5.250 | 4.876 | 16,600 |
| 2024-12-02 | 5.250 | 5.300 | 5.250 | 5.250 | 4.876 | 15,800 |
| 2024-11-29 | 5.350 | 5.350 | 5.250 | 5.300 | 4.922 | 37,000 |
| 2024-11-28 | 5.350 | 5.350 | 5.200 | 5.250 | 4.876 | 11,300 |
| 2024-11-27 | 5.250 | 5.300 | 5.200 | 5.250 | 4.876 | 20,100 |
| 2024-11-26 | 5.300 | 5.300 | 5.250 | 5.250 | 4.876 | 38,701 |
| 2024-11-25 | 5.350 | 5.350 | 5.200 | 5.300 | 4.922 | 75,100 |
| 2024-11-22 | 5.300 | 5.400 | 5.200 | 5.300 | 4.922 | 99,900 |
| 2024-11-21 | 5.300 | 5.300 | 5.200 | 5.250 | 4.876 | 73,100 |
| 2024-11-20 | 5.200 | 5.300 | 5.200 | 5.300 | 4.922 | 33,000 |
| 2024-11-19 | 5.200 | 5.350 | 5.150 | 5.200 | 4.829 | 183,100 |
| 2024-11-18 | 5.150 | 5.300 | 5.100 | 5.300 | 4.922 | 86,800 |
| 2024-11-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.922 | 83,900 |
| 2024-11-14 | 5.350 | 5.350 | 5.200 | 5.250 | 4.876 | 34,600 |
| 2024-11-13 | 5.200 | 5.350 | 5.150 | 5.300 | 4.922 | 40,100 |
| 2024-11-12 | 5.400 | 5.400 | 5.200 | 5.250 | 4.876 | 104,557 |
| 2024-11-11 | 5.350 | 5.350 | 5.350 | 5.350 | 4.968 | 2,000 |
| 2024-11-08 | 5.350 | 5.350 | 5.300 | 5.350 | 4.968 | 17,500 |
| 2024-11-07 | 5.350 | 5.350 | 5.250 | 5.350 | 4.968 | 49,200 |
| 2024-11-06 | 5.500 | 5.500 | 5.350 | 5.350 | 4.968 | 33,800 |
| 2024-11-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 7,501 |
| 2024-11-04 | 5.400 | 5.450 | 5.400 | 5.450 | 5.061 | 1,301 |
| 2024-11-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 8,001 |
| 2024-10-31 | 5.500 | 5.500 | 5.400 | 5.450 | 5.061 | 87,100 |
| 2024-10-30 | 5.400 | 5.400 | 5.350 | 5.400 | 5.015 | 77,201 |
| 2024-10-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 3,600 |
| 2024-10-28 | 5.350 | 5.450 | 5.350 | 5.450 | 5.061 | 26,004 |
| 2024-10-25 | 5.450 | 5.450 | 5.400 | 5.400 | 5.015 | 5,200 |
| 2024-10-24 | 5.450 | 5.450 | 5.350 | 5.400 | 5.015 | 17,902 |
| 2024-10-22 | 5.450 | 5.450 | 5.400 | 5.400 | 5.015 | 47,010 |
| 2024-10-21 | 5.450 | 5.500 | 5.450 | 5.450 | 5.061 | 6,900 |
| 2024-10-18 | 5.550 | 5.550 | 5.500 | 5.500 | 5.108 | 24,316 |
| 2024-10-17 | 5.600 | 5.600 | 5.450 | 5.550 | 5.154 | 48,800 |
| 2024-10-16 | 5.500 | 5.600 | 5.450 | 5.600 | 5.201 | 55,001 |
| 2024-10-15 | 5.500 | 5.500 | 5.400 | 5.450 | 5.061 | 44,600 |
| 2024-10-11 | 5.400 | 5.500 | 5.400 | 5.500 | 5.108 | 4,800 |
| 2024-10-10 | 5.400 | 5.500 | 5.400 | 5.450 | 5.061 | 93,406 |
| 2024-10-09 | 5.450 | 5.500 | 5.450 | 5.450 | 5.061 | 14,200 |
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.