Veranda Resort PCL (BKK:VRANDA)
Thailand
· Delayed Price · Currency is THB 4.200
-0.060 (-1.41%)
Mar 9, 2026, 4:16 PM ICT
Veranda Resort PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.28 | 4.28 | 4.16 | 4.20 | - | -1.41% | 167,000 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -0.93% | 91,000 |
| Mar 5, 2026 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | 1.42% | 42,000 |
| Mar 4, 2026 | 4.40 | 4.40 | 4.00 | 4.24 | 4.24 | -4.93% | 626,302 |
| Mar 2, 2026 | 4.56 | 4.56 | 4.42 | 4.46 | 4.46 | -3.46% | 382,700 |
| Feb 27, 2026 | 4.66 | 4.76 | 4.58 | 4.62 | 4.62 | 0.87% | 327,601 |
| Feb 26, 2026 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | 0.44% | 2,020 |
| Feb 25, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | - | 10,800 |
| Feb 24, 2026 | 4.58 | 4.58 | 4.54 | 4.56 | 4.56 | - | 120,000 |
| Feb 23, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.56 | -0.44% | 63,504 |
| Feb 20, 2026 | 4.56 | 4.62 | 4.56 | 4.58 | 4.58 | -0.43% | 7,903 |
| Feb 19, 2026 | 4.58 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 101,020 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | 0.44% | 10,200 |
| Feb 17, 2026 | 4.46 | 4.56 | 4.44 | 4.54 | 4.54 | 2.25% | 231,700 |
| Feb 16, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -0.89% | 7,300 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 10,100 |
| Feb 12, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 1.80% | 36,401 |
| Feb 11, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 26,500 |
| Feb 10, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 0.90% | 37,800 |
| Feb 9, 2026 | 4.46 | 4.48 | 4.34 | 4.44 | 4.44 | 1.37% | 109,100 |
| Feb 6, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 15,100 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | 0.46% | 16,300 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.79% | 15,700 |
| Feb 3, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | - | 16,500 |
| Feb 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 300 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 46,500 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,500 |
| Jan 27, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 6,300 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | 4,100 |
| Jan 23, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 50,100 |
| Jan 22, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 11,900 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 2,200 |
| Jan 20, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 66,500 |
| Jan 19, 2026 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 68,551 |
| Jan 16, 2026 | 4.38 | 4.42 | 4.32 | 4.40 | 4.40 | 0.92% | 141,200 |
| Jan 15, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | 4,100 |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 5,000 |
| Jan 13, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 11,100 |
| Jan 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 200 |
| Jan 8, 2026 | 4.28 | 4.40 | 4.28 | 4.34 | 4.34 | -0.91% | 50,101 |
| Jan 7, 2026 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | 0.46% | 42,600 |
| Jan 6, 2026 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | -0.46% | 27,600 |
| Jan 5, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | -0.45% | 1,300 |
| Dec 30, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 15,500 |
| Dec 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | 11,300 |
| Dec 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 14,020 |
| Dec 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 33,200 |
| Dec 24, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | - | 24,200 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | 10,100 |
| Dec 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 20,000 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3,000 |
| Dec 18, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -0.46% | 4,101 |
| Dec 17, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 10,221 |
| Dec 16, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | -1.83% | 4,300 |
| Dec 15, 2025 | 4.34 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 35,008 |
| Dec 12, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.46% | 3,500 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -1.36% | 5,100 |
| Dec 9, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.46% | 6,019 |
| Dec 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 2,500 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,000 |
| Dec 2, 2025 | 4.34 | 4.42 | 4.34 | 4.40 | 4.40 | -0.45% | 5,119 |
| Dec 1, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 13,800 |
| Nov 28, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 20,601 |
| Nov 26, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | - | 7,000 |
| Nov 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 500 |
| Nov 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 1,000 |
| Nov 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,300 |
| Nov 18, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -0.45% | 3,600 |
| Nov 17, 2025 | 4.42 | 4.46 | 4.32 | 4.42 | 4.42 | -1.78% | 176,900 |
| Nov 14, 2025 | 4.46 | 4.50 | 4.42 | 4.50 | 4.50 | - | 51,000 |
| Nov 13, 2025 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 21,100 |
| Nov 12, 2025 | 4.56 | 4.56 | 4.52 | 4.54 | 4.54 | - | 27,401 |
| Nov 11, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 12,200 |
| Nov 10, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.34% | 14,600 |
| Nov 7, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 3,607 |
| Nov 6, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 7,000 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,500 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 105,900 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 57,030 |
| Oct 31, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.90% | 56,820 |
| Oct 30, 2025 | 4.50 | 4.60 | 4.46 | 4.46 | 4.46 | -0.89% | 258,407 |
| Oct 29, 2025 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.45% | 30,700 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 8,002 |
| Oct 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,413 |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,105 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 4,200 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 5,300 |
| Oct 20, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 4,600 |
| Oct 17, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | - | 3,200 |
| Oct 16, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 7,000 |
| Oct 15, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 0.89% | 13,600 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.88% | 29,701 |
| Oct 10, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 5,421 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20,600 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 11,500 |
| Oct 7, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 44,600 |
| Oct 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 10,000 |
| Oct 3, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 15,201 |
| Oct 2, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 66,500 |
| Oct 1, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | 12,500 |