Veranda Resort Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.154 | 14,530 |
| 2024-10-04 | 5.450 | 5.550 | 5.400 | 5.500 | 5.108 | 68,000 |
| 2024-10-03 | 5.600 | 5.600 | 5.400 | 5.450 | 5.061 | 43,276 |
| 2024-10-02 | 5.700 | 5.700 | 5.450 | 5.600 | 5.201 | 126,901 |
| 2024-10-01 | 5.650 | 5.700 | 5.650 | 5.700 | 5.293 | 40,001 |
| 2024-09-30 | 5.700 | 5.700 | 5.600 | 5.600 | 5.201 | 46,200 |
| 2024-09-27 | 5.650 | 5.750 | 5.650 | 5.750 | 5.340 | 13,800 |
| 2024-09-26 | 5.800 | 5.950 | 5.600 | 5.600 | 5.201 | 164,412 |
| 2024-09-25 | 5.700 | 5.800 | 5.700 | 5.700 | 5.293 | 70,507 |
| 2024-09-24 | 5.600 | 5.650 | 5.600 | 5.650 | 5.247 | 16,444 |
| 2024-09-23 | 5.750 | 5.750 | 5.550 | 5.700 | 5.293 | 33,607 |
| 2024-09-20 | 5.650 | 5.700 | 5.650 | 5.700 | 5.293 | 66,600 |
| 2024-09-19 | 5.500 | 5.650 | 5.500 | 5.650 | 5.247 | 77,000 |
| 2024-09-18 | 5.550 | 5.600 | 5.550 | 5.550 | 5.154 | 25,600 |
| 2024-09-17 | 5.650 | 5.650 | 5.550 | 5.550 | 5.154 | 12,202 |
| 2024-09-16 | 5.650 | 5.650 | 5.550 | 5.600 | 5.201 | 14,401 |
| 2024-09-13 | 5.600 | 5.600 | 5.450 | 5.500 | 5.108 | 10,600 |
| 2024-09-12 | 5.500 | 5.600 | 5.450 | 5.550 | 5.154 | 12,300 |
| 2024-09-11 | 5.600 | 5.600 | 5.500 | 5.500 | 5.108 | 3,515 |
| 2024-09-10 | 5.600 | 5.600 | 5.550 | 5.550 | 5.154 | 49,905 |
| 2024-09-09 | 5.650 | 5.750 | 5.400 | 5.450 | 5.061 | 145,820 |
| 2024-09-06 | 5.600 | 5.600 | 5.500 | 5.550 | 5.154 | 112,700 |
| 2024-09-05 | 5.600 | 5.600 | 5.550 | 5.600 | 5.201 | 201,200 |
| 2024-09-04 | 5.650 | 5.650 | 5.500 | 5.600 | 5.201 | 136,800 |
| 2024-09-03 | 5.450 | 5.700 | 5.400 | 5.500 | 5.108 | 111,601 |
| 2024-09-02 | 5.350 | 5.450 | 5.300 | 5.450 | 5.061 | 37,700 |
| 2024-08-30 | 5.450 | 5.450 | 5.350 | 5.350 | 4.968 | 118,400 |
| 2024-08-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.061 | 5,902 |
| 2024-08-28 | 5.350 | 5.500 | 5.300 | 5.450 | 5.061 | 143,001 |
| 2024-08-27 | 5.250 | 5.350 | 5.200 | 5.350 | 4.968 | 51,600 |
| 2024-08-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.015 | 16,101 |
| 2024-08-23 | 5.350 | 5.350 | 5.200 | 5.300 | 4.922 | 54,814 |
| 2024-08-22 | 5.400 | 5.450 | 5.350 | 5.350 | 4.968 | 4,603 |
| 2024-08-21 | 5.400 | 5.400 | 5.250 | 5.400 | 5.015 | 35,100 |
| 2024-08-20 | 5.400 | 5.500 | 5.350 | 5.450 | 5.061 | 36,601 |
| 2024-08-19 | 5.200 | 5.400 | 5.200 | 5.400 | 5.015 | 33,602 |
| 2024-08-16 | 5.050 | 5.150 | 5.050 | 5.150 | 4.783 | 25,200 |
| 2024-08-15 | 4.980 | 5.050 | 4.960 | 5.050 | 4.690 | 30,800 |
| 2024-08-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.690 | 122,301 |
| 2024-08-13 | 5.100 | 5.150 | 5.000 | 5.150 | 4.783 | 83,500 |
| 2024-08-09 | 5.250 | 5.250 | 5.150 | 5.150 | 4.783 | 5,201 |
| 2024-08-08 | 5.250 | 5.300 | 5.150 | 5.300 | 4.922 | 30,915 |
| 2024-08-07 | 5.250 | 5.300 | 5.250 | 5.300 | 4.922 | 16,900 |
| 2024-08-06 | 5.300 | 5.300 | 5.200 | 5.250 | 4.876 | 20,500 |
| 2024-08-05 | 5.400 | 5.400 | 5.150 | 5.200 | 4.829 | 79,101 |
| 2024-08-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.015 | 5,003 |
| 2024-08-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.015 | 12,201 |
| 2024-07-31 | 5.450 | 5.500 | 5.400 | 5.500 | 5.108 | 47,901 |
| 2024-07-30 | 5.250 | 5.400 | 5.250 | 5.400 | 5.015 | 49,801 |
| 2024-07-26 | 5.350 | 5.400 | 5.250 | 5.300 | 4.922 | 64,000 |
| 2024-07-25 | 5.250 | 5.350 | 5.200 | 5.350 | 4.968 | 61,103 |
| 2024-07-24 | 5.350 | 5.350 | 5.200 | 5.350 | 4.968 | 107,835 |
| 2024-07-23 | 5.450 | 5.450 | 5.250 | 5.400 | 5.015 | 45,800 |
| 2024-07-19 | 5.400 | 5.400 | 5.350 | 5.400 | 5.015 | 3,901 |
| 2024-07-18 | 5.400 | 5.400 | 5.350 | 5.400 | 5.015 | 22,900 |
| 2024-07-17 | 5.400 | 5.450 | 5.300 | 5.450 | 5.061 | 130,901 |
| 2024-07-16 | 5.500 | 5.500 | 5.350 | 5.400 | 5.015 | 87,301 |
| 2024-07-15 | 5.650 | 5.650 | 5.500 | 5.500 | 5.108 | 68,505 |
| 2024-07-12 | 5.550 | 5.600 | 5.550 | 5.600 | 5.201 | 34,501 |
| 2024-07-11 | 5.600 | 5.650 | 5.600 | 5.600 | 5.201 | 56,904 |
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.