Veranda Resort PCL (BKK:VRANDA)
Thailand · Delayed Price · Currency is THB 4.600
-0.040 (-0.86%)
Aug 11, 2026, 10:34 AM ICT
Veranda Resort PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | 3,400 |
| Aug 7, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.86% | 300 |
| Aug 6, 2026 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 51,200 |
| Aug 5, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | 2,900 |
| Aug 4, 2026 | 4.62 | 4.66 | 4.62 | 4.62 | 4.62 | - | 6,900 |
| Aug 3, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 2,205 |
| Jul 31, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 22,601 |
| Jul 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | 48,500 |
| Jul 27, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.43% | 8,800 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | 4,800 |
| Jul 23, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | 36,200 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.87% | 41,500 |
| Jul 21, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | - | 63,300 |
| Jul 20, 2026 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | - | 5,600 |
| Jul 17, 2026 | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | 2.21% | 61,401 |
| Jul 16, 2026 | 4.54 | 4.56 | 4.52 | 4.52 | 4.52 | - | 7,601 |
| Jul 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 2,001 |
| Jul 14, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | 22,305 |
| Jul 13, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | 174,000 |
| Jul 10, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | 2.70% | 519,502 |
| Jul 9, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 0.45% | 4,800 |
| Jul 8, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.42 | - | 13,801 |
| Jul 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 2,904 |
| Jul 6, 2026 | 4.42 | 4.44 | 4.28 | 4.44 | 4.44 | 0.45% | 461,698 |
| Jul 3, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | 7,101 |
| Jul 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,635 |
| Jul 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 100 |
| Jun 30, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 37,602 |
| Jun 29, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 76,702 |
| Jun 26, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | - | 65,600 |
| Jun 25, 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.45% | 171,100 |
| Jun 24, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.92% | 2,501 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 19,220 |
| Jun 22, 2026 | 4.46 | 4.46 | 4.30 | 4.38 | 4.38 | -1.79% | 173,700 |
| Jun 19, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | 43,200 |
| Jun 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 901 |
| Jun 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 10,002 |
| Jun 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 10,000 |
| Jun 15, 2026 | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 38,102 |
| Jun 12, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | 0.46% | 33,130 |
| Jun 11, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 28,200 |
| Jun 10, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | - | 63,302 |
| Jun 9, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.40 | -0.90% | 33,600 |
| Jun 8, 2026 | 4.44 | 4.44 | 4.36 | 4.44 | 4.44 | -0.45% | 38,601 |
| Jun 5, 2026 | 4.46 | 4.50 | 4.44 | 4.46 | 4.46 | -0.89% | 41,200 |
| Jun 4, 2026 | 4.38 | 4.50 | 4.38 | 4.50 | 4.50 | - | 23,200 |
| Jun 2, 2026 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | - | 16,400 |
| May 29, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | - | 10,500 |
| May 28, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 6,800 |
| May 27, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.45% | 12,501 |