Veranda Resort PCL (BKK:VRANDA)
Thailand · Delayed Price · Currency is THB 4.340
-0.020 (-0.46%)
Sep 22, 2026, 4:28 PM ICT
Veranda Resort PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.64 | 4.68 | 4.52 | 4.52 | 4.52 | -2.59% | 106,151 |
| 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 |