Veranda Resort PCL (BKK:VRANDA)
Thailand · Delayed Price · Currency is THB 4.540
0.00 (0.00%)
Jul 31, 2025, 4:36 PM ICT
Veranda Resort PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | 8,600 |
| Jul 21, 2025 | 4.48 | 4.50 | 4.42 | 4.50 | 4.50 | -0.44% | 3,100 |
| Jul 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 102 |
| Jul 17, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 5,601 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 146,300 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | 3.69% | 403,803 |
| Jul 14, 2025 | 4.26 | 4.34 | 4.24 | 4.34 | 4.34 | 0.46% | 29,500 |
| Jul 11, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 0.93% | 18,200 |
| Jul 9, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | -0.47% | 1,200 |
| Jul 8, 2025 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 0.47% | 18,800 |
| Jul 7, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | - | 24,901 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 38,800 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 122,118 |
| Jul 2, 2025 | 4.20 | 4.28 | 4.16 | 4.20 | 4.20 | -2.33% | 128,700 |
| Jul 1, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | - | 33,500 |
| Jun 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 300 |
| Jun 27, 2025 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 0.94% | 12,550 |
| Jun 26, 2025 | 4.26 | 4.30 | 4.20 | 4.26 | 4.26 | - | 22,300 |
| Jun 25, 2025 | 4.26 | 4.26 | 4.00 | 4.26 | 4.26 | -0.47% | 301,500 |
| Jun 24, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 0.47% | 46,100 |
| Jun 23, 2025 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | -0.93% | 11,100 |
| Jun 20, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.47% | 25,600 |
| Jun 19, 2025 | 4.30 | 4.32 | 4.08 | 4.28 | 4.28 | -1.83% | 143,700 |
| Jun 18, 2025 | 4.34 | 4.38 | 4.30 | 4.36 | 4.36 | - | 31,602 |
| Jun 17, 2025 | 4.26 | 4.38 | 4.26 | 4.36 | 4.36 | - | 45,200 |
| Jun 16, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 13,852,300 |
| Jun 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 1,000 |
| Jun 12, 2025 | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | - | 19,500 |
| Jun 11, 2025 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | 7,911 |
| Jun 10, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | - | 27,700 |
| Jun 9, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | - | 14,900 |
| Jun 6, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | - | 21,500 |
| Jun 5, 2025 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | 0.46% | 96,500 |
| Jun 4, 2025 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 61,918 |
| May 30, 2025 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 11,200 |
| May 29, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 23,200 |
| May 28, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 13,800 |
| May 27, 2025 | 4.36 | 4.38 | 4.30 | 4.38 | 4.38 | -0.45% | 20,000 |
| May 26, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | - | 14,900 |
| May 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 21,200 |
| May 22, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 14,400 |
| May 21, 2025 | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | -0.90% | 17,400 |
| May 20, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | - | 222,000 |
| May 19, 2025 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 36,200 |