Veranda Resort PCL (BKK:VRANDA)
Thailand · Delayed Price · Currency is THB 4.480
-0.020 (-0.44%)
Nov 3, 2026, 11:02 AM ICT
Veranda Resort PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 14,500 |
| Oct 30, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 1,421 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.38 | 4.48 | 4.48 | -1.32% | 37,700 |
| Oct 28, 2026 | 4.44 | 4.56 | 4.44 | 4.54 | 4.54 | 3.18% | 40,200 |
| Oct 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 100 |
| Oct 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 4,900 |
| Oct 20, 2026 | 4.42 | 4.48 | 4.36 | 4.38 | 4.38 | -0.45% | 93,001 |
| Oct 19, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 7,700 |
| Oct 15, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 3,200 |
| Oct 14, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.91% | 14,000 |
| Oct 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,500 |
| Oct 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 5,000 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | - | 2,700 |
| Oct 7, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | 50,000 |
| Oct 6, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 2,400 |
| Oct 5, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 24,300 |
| Oct 2, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | - | 10,300 |
| Sep 29, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 11,501 |
| Sep 28, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | -0.92% | 25,125 |
| Sep 25, 2026 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.93% | 11,000 |
| Sep 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 12,800 |
| Sep 23, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 20,300 |
| Sep 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 70,200 |
| Sep 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 108,700 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.92% | 38,100 |
| Sep 16, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.36% | 82,512 |
| Sep 15, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 57,400 |
| Sep 14, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.79% | 83,100 |
| Sep 11, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | 7,300 |
| Sep 10, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 6,001 |
| Sep 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 5,425 |
| Sep 8, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.90% | 28,200 |
| Sep 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 19,900 |
| Sep 4, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 14,016 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 7,100 |
| Sep 2, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | - | 12,673 |
| Sep 1, 2026 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 18,700 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | - | 11,600 |
| Aug 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 1,100 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 15,700 |
| Aug 26, 2026 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 2.33% | 469,600 |
| Aug 25, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 3,601 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | - | 3,100 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 9,600 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 15,105 |
| Aug 19, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 13,800 |
| Aug 18, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.47% | 55,200 |
| Aug 17, 2026 | 4.52 | 4.56 | 4.10 | 4.28 | 4.28 | -6.55% | 2,156,229 |
| Aug 14, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.33% | 5,100 |
| Aug 13, 2026 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | - | 71,516 |