Veranda Resort PCL (BKK:VRANDA)
4.500
0.00 (0.00%)
Oct 3, 2025, 2:33 PM ICT
Veranda Resort PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 15,201 |
Oct 2, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 72,700 |
Oct 1, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | 13,500 |
Sep 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
Sep 29, 2025 | 4.40 | 4.46 | 4.38 | 4.46 | 4.46 | -0.89% | 34,200 |
Sep 26, 2025 | 4.38 | 4.50 | 4.34 | 4.50 | 4.50 | 2.27% | 173,817 |
Sep 25, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 1,100 |
Sep 24, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | - | 2,100 |
Sep 23, 2025 | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | - | 24,001 |
Sep 22, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | - | 33,901 |
Sep 19, 2025 | 4.40 | 4.44 | 4.30 | 4.42 | 4.42 | -1.34% | 139,600 |
Sep 18, 2025 | 4.40 | 4.48 | 4.36 | 4.48 | 4.48 | - | 94,119 |
Sep 17, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | -0.44% | 129,200 |
Sep 16, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 73,600 |
Sep 15, 2025 | 4.50 | 4.64 | 4.44 | 4.50 | 4.50 | 0.45% | 286,500 |
Sep 12, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 16,819 |
Sep 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 179 |
Sep 10, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 46,800 |
Sep 9, 2025 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 136,300 |
Sep 8, 2025 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | -1.29% | 57,800 |
Sep 5, 2025 | 4.62 | 4.64 | 4.52 | 4.64 | 4.64 | - | 202,221 |
Sep 4, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | - | 6,100 |
Sep 3, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | 32,800 |
Sep 2, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | - | 172,700 |
Sep 1, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 34,400 |
Aug 29, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 7,300 |
Aug 28, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 38,000 |
Aug 27, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 31,500 |
Aug 26, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 6,600 |
Aug 25, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 15,400 |
Aug 22, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | - | 9,500 |
Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3,600 |
Aug 20, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - | 351,000 |
Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
Aug 18, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.84% | 106,400 |
Aug 15, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.85% | 13,100 |
Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 200 |
Aug 13, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 87,310 |
Aug 8, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 4.42% | 305,400 |
Aug 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 4,800 |
Aug 6, 2025 | 4.42 | 4.52 | 4.40 | 4.52 | 4.52 | - | 25,908 |
Aug 5, 2025 | 4.44 | 4.52 | 4.40 | 4.52 | 4.52 | 0.89% | 24,303 |
Aug 4, 2025 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | -1.32% | 12,700 |
Aug 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
Jul 31, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 7,001 |
Jul 30, 2025 | 4.54 | 4.54 | 4.44 | 4.52 | 4.52 | -0.44% | 48,700 |
Jul 29, 2025 | 4.54 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | 6,702 |
Jul 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 4,000 |
Jul 24, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | - | 23,300 |
Jul 23, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 9,100 |