Veranda Resort PCL (BKK:VRANDA)
Thailand · Delayed Price · Currency is THB 4.000
-0.180 (-4.31%)
May 11, 2026, 4:36 PM ICT
Veranda Resort PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | - | 46,700 |
| May 7, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 46,800 |
| May 6, 2026 | 4.16 | 4.22 | 4.06 | 4.10 | 4.10 | -0.97% | 64,400 |
| May 5, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | -0.96% | 26,800 |
| Apr 30, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 4.00 | -0.95% | 141,905 |
| Apr 29, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.03 | 0.48% | 8,400 |
| Apr 28, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.01 | 0.96% | 51,300 |
| Apr 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.98 | 0.48% | 6,200 |
| Apr 24, 2026 | 4.18 | 4.22 | 4.14 | 4.14 | 3.96 | - | 82,800 |
| Apr 23, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 3.96 | -1.90% | 79,900 |
| Apr 22, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.03 | - | 29,700 |
| Apr 21, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.03 | -0.47% | 116,300 |
| Apr 20, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.05 | 0.95% | 77,800 |
| Apr 17, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.01 | 0.96% | 29,900 |
| Apr 16, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 3.98 | -0.95% | 563,800 |
| Apr 10, 2026 | 4.12 | 4.22 | 4.10 | 4.20 | 4.01 | 1.45% | 77,200 |
| Apr 9, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 3.96 | -1.43% | 85,500 |
| Apr 8, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.01 | - | 72,100 |
| Apr 7, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.01 | -0.47% | 35,600 |
| Apr 3, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.03 | -0.94% | 4,325 |
| Apr 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.07 | - | 600 |
| Apr 1, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.07 | 0.47% | 29,320 |
| Mar 31, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.05 | 0.95% | 14,700 |
| Mar 30, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.01 | - | 1,100 |
| Mar 27, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.01 | - | 1,501 |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.01 | -0.94% | 7,000 |
| Mar 25, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.05 | 0.95% | 33,100 |
| Mar 24, 2026 | 4.10 | 4.22 | 4.10 | 4.20 | 4.01 | 2.44% | 38,500 |
| Mar 23, 2026 | 4.16 | 4.16 | 4.06 | 4.10 | 3.92 | -2.84% | 164,755 |
| Mar 20, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.03 | - | 10,012 |
| Mar 19, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.03 | -1.40% | 6,100 |
| Mar 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.09 | - | 4,700 |
| Mar 17, 2026 | 4.26 | 4.28 | 4.24 | 4.28 | 4.09 | 0.47% | 11,000 |
| Mar 16, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.07 | - | 9,900 |
| Mar 13, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.07 | - | 8,900 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.16 | 4.26 | 4.07 | -0.93% | 88,001 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | 20,401 |
| Mar 10, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.11 | 2.38% | 54,400 |
| Mar 9, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | 4.01 | -1.41% | 166,300 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.07 | -0.93% | 91,000 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.26 | 4.30 | 4.11 | 1.42% | 42,000 |
| Mar 4, 2026 | 4.40 | 4.40 | 4.00 | 4.24 | 4.05 | -4.93% | 626,302 |
| Mar 2, 2026 | 4.56 | 4.56 | 4.42 | 4.46 | 4.26 | -3.46% | 382,700 |
| Feb 27, 2026 | 4.66 | 4.76 | 4.58 | 4.62 | 4.42 | 0.87% | 327,601 |
| Feb 26, 2026 | 4.54 | 4.62 | 4.54 | 4.58 | 4.38 | 0.44% | 2,020 |
| Feb 25, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.36 | - | 10,800 |
| Feb 24, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.36 | - | 120,000 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.36 | -0.44% | 63,504 |
| Feb 20, 2026 | 4.56 | 4.62 | 4.56 | 4.58 | 4.38 | -0.43% | 7,903 |
| Feb 19, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.40 | 0.88% | 101,020 |