Veranda Resort Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.380	4.400	4.380	4.400	4.400	7,700
2026-10-15	4.360	4.400	4.360	4.400	4.400	3,200
2026-10-14	4.380	4.380	4.360	4.360	4.360	14,000
2026-10-12	4.400	4.400	4.400	4.400	4.400	2,500
2026-10-09	4.400	4.400	4.400	4.400	4.400	5,000
2026-10-08	4.380	4.400	4.380	4.380	4.380	2,700
2026-10-07	4.360	4.380	4.360	4.380	4.380	50,000
2026-10-06	4.320	4.360	4.320	4.360	4.360	2,400
2026-10-05	4.320	4.340	4.320	4.340	4.340	24,300
2026-10-02	4.320	4.360	4.320	4.340	4.340	10,300
2026-10-01	4.340	4.340	4.340	4.340	4.340	0
2026-09-30	4.340	4.340	4.340	4.340	4.340	0
2026-09-29	4.320	4.340	4.320	4.340	4.340	11,500
2026-09-28	4.320	4.340	4.320	4.320	4.320	25,100
2026-09-25	4.340	4.380	4.340	4.360	4.360	11,000
2026-09-24	4.340	4.340	4.320	4.320	4.320	12,800
2026-09-23	4.340	4.340	4.320	4.340	4.340	20,300
2026-09-22	4.340	4.340	4.340	4.340	4.340	70,200
2026-09-21	4.360	4.360	4.360	4.360	4.360	108,700
2026-09-17	4.400	4.400	4.380	4.380	4.380	38,100
2026-09-16	4.400	4.400	4.340	4.340	4.340	82,512
2026-09-15	4.400	4.400	4.380	4.400	4.400	57,400
2026-09-14	4.420	4.420	4.380	4.380	4.380	83,100
2026-09-11	4.440	4.460	4.440	4.460	4.460	7,300
2026-09-10	4.460	4.480	4.460	4.480	4.480	6,001
2026-09-09	4.460	4.460	4.460	4.460	4.460	5,425
2026-09-08	4.440	4.460	4.440	4.460	4.460	28,200
2026-09-07	4.420	4.420	4.420	4.420	4.420	19,900
2026-09-04	4.360	4.400	4.360	4.400	4.400	14,016
2026-09-03	4.400	4.400	4.360	4.360	4.360	7,100
2026-09-02	4.400	4.420	4.380	4.380	4.380	12,673
2026-09-01	4.420	4.440	4.380	4.380	4.380	18,700
2026-08-31	4.400	4.400	4.380	4.400	4.400	11,600
2026-08-28	4.380	4.400	4.380	4.400	4.400	1,100
2026-08-27	4.400	4.400	4.380	4.380	4.380	15,700
2026-08-26	4.300	4.420	4.300	4.400	4.400	469,600
2026-08-25	4.300	4.320	4.300	4.300	4.300	3,601
2026-08-24	4.300	4.300	4.280	4.300	4.300	3,100
2026-08-21	4.300	4.300	4.300	4.300	4.300	9,600
2026-08-20	4.300	4.300	4.280	4.300	4.300	15,105
2026-08-19	4.280	4.280	4.260	4.280	4.280	13,800
2026-08-18	4.260	4.300	4.240	4.300	4.300	55,200
2026-08-17	4.520	4.560	4.100	4.280	4.280	2,156,229
2026-08-14	4.520	4.580	4.520	4.580	4.580	5,100
2026-08-13	4.500	4.540	4.480	4.520	4.520	71,516
2026-08-11	4.640	4.680	4.520	4.520	4.520	106,151
2026-08-10	4.680	4.680	4.640	4.640	4.640	3,400
2026-08-07	4.660	4.680	4.660	4.680	4.680	300
2026-08-06	4.620	4.660	4.620	4.640	4.640	51,200
2026-08-05	4.620	4.660	4.620	4.660	4.660	2,900
2026-08-04	4.620	4.660	4.620	4.620	4.620	6,900
2026-08-03	4.660	4.660	4.620	4.620	4.620	2,205
2026-07-31	4.660	4.660	4.620	4.620	4.620	22,601
2026-07-30	4.640	4.640	4.640	4.640	4.640	48,500
2026-07-27	4.600	4.640	4.600	4.620	4.620	8,800
2026-07-24	4.620	4.620	4.600	4.600	4.600	4,800
2026-07-23	4.600	4.620	4.540	4.620	4.620	36,200
2026-07-22	4.600	4.600	4.560	4.580	4.580	41,500
2026-07-21	4.600	4.620	4.600	4.620	4.620	63,300
2026-07-20	4.620	4.620	4.560	4.620	4.620	5,600

Page 1 of 21 · 1,204 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.