Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 14,001 |
| 2026-10-14 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 10,400 |
| 2026-10-12 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 31,502 |
| 2026-10-09 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 15,200 |
| 2026-10-08 | 5.850 | 5.950 | 5.700 | 5.700 | 5.700 | 43,700 |
| 2026-10-07 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 14,900 |
| 2026-10-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 8,900 |
| 2026-10-05 | 5.800 | 5.850 | 5.800 | 5.800 | 5.800 | 16,800 |
| 2026-10-02 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 49,700 |
| 2026-10-01 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 8,100 |
| 2026-09-30 | 6.100 | 6.100 | 5.700 | 5.800 | 5.800 | 153,000 |
| 2026-09-29 | 6.250 | 6.250 | 6.150 | 6.200 | 6.200 | 3,200 |
| 2026-09-28 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 23,100 |
| 2026-09-25 | 6.050 | 6.200 | 6.000 | 6.200 | 6.200 | 16,000 |
| 2026-09-24 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 7,500 |
| 2026-09-23 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 24,208 |
| 2026-09-22 | 6.100 | 6.150 | 5.950 | 6.100 | 6.100 | 43,712 |
| 2026-09-21 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 29,300 |
| 2026-09-18 | 6.250 | 6.250 | 6.100 | 6.200 | 6.200 | 35,600 |
| 2026-09-17 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 8,213 |
| 2026-09-16 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 2,000 |
| 2026-09-15 | 6.300 | 6.300 | 6.150 | 6.200 | 6.200 | 60,800 |
| 2026-09-14 | 6.250 | 6.300 | 6.200 | 6.300 | 6.300 | 75,800 |
| 2026-09-11 | 6.450 | 6.500 | 5.950 | 6.200 | 6.200 | 71,300 |
| 2026-09-10 | 6.300 | 6.500 | 6.300 | 6.400 | 6.400 | 115,801 |
| 2026-09-09 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 94,548 |
| 2026-09-08 | 6.050 | 6.700 | 6.050 | 6.250 | 6.250 | 939,700 |
| 2026-09-07 | 5.950 | 6.100 | 5.800 | 6.100 | 6.100 | 126,603 |
| 2026-09-04 | 5.800 | 6.100 | 5.800 | 6.000 | 6.000 | 45,100 |
| 2026-09-03 | 5.900 | 5.900 | 5.750 | 5.900 | 5.900 | 58,900 |
| 2026-09-02 | 6.000 | 6.100 | 5.750 | 6.000 | 6.000 | 100,700 |
| 2026-09-01 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 66,184 |
| 2026-08-31 | 6.250 | 6.350 | 6.000 | 6.100 | 6.100 | 108,901 |
| 2026-08-28 | 6.350 | 6.550 | 6.150 | 6.200 | 6.200 | 369,601 |
| 2026-08-27 | 6.450 | 7.300 | 6.400 | 6.500 | 6.500 | 3,158,611 |
| 2026-08-26 | 6.150 | 6.500 | 6.050 | 6.300 | 6.300 | 63,100 |
| 2026-08-25 | 6.350 | 6.350 | 5.900 | 6.200 | 6.200 | 130,216 |
| 2026-08-24 | 6.550 | 6.600 | 6.300 | 6.300 | 6.300 | 103,810 |
| 2026-08-21 | 6.700 | 7.100 | 6.250 | 6.550 | 6.550 | 850,002 |
| 2026-08-20 | 6.700 | 6.850 | 6.500 | 6.750 | 6.750 | 577,918 |
| 2026-08-19 | 6.750 | 7.200 | 6.400 | 6.750 | 6.750 | 2,788,509 |
| 2026-08-18 | 4.740 | 6.050 | 4.700 | 6.050 | 6.050 | 1,233,656 |
| 2026-08-17 | 4.500 | 4.900 | 4.440 | 4.620 | 4.620 | 551,534 |
| 2026-08-14 | 4.340 | 4.340 | 4.180 | 4.260 | 4.260 | 21,000 |
| 2026-08-13 | 4.020 | 4.180 | 4.020 | 4.140 | 4.140 | 9,901 |
| 2026-08-11 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 18,401 |
| 2026-08-10 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 13,700 |
| 2026-08-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 29,100 |
| 2026-08-06 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 1,901 |
| 2026-08-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,800 |
| 2026-08-04 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 2,700 |
| 2026-08-03 | 3.880 | 3.900 | 3.820 | 3.820 | 3.820 | 50,100 |
| 2026-07-31 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 17,100 |
| 2026-07-30 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 78,600 |
| 2026-07-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2026-07-24 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 18,400 |
| 2026-07-23 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 2,003 |
| 2026-07-22 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 59,000 |
| 2026-07-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,100 |
| 2026-07-20 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 34,700 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-02 | 0.1700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.