Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-06-10 | 3.320 | 3.320 | 3.220 | 3.300 | 3.300 | 16,300 |
| 2024-06-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-06-06 | 3.380 | 3.400 | 3.240 | 3.320 | 3.320 | 17,800 |
| 2024-06-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-06-04 | 3.420 | 4.060 | 3.360 | 3.480 | 3.480 | 365,600 |
| 2024-05-31 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-05-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-05-29 | 3.500 | 3.660 | 3.420 | 3.460 | 3.460 | 29,500 |
| 2024-05-28 | 3.440 | 3.500 | 3.400 | 3.420 | 3.420 | 10,900 |
| 2024-05-27 | 3.400 | 3.520 | 3.380 | 3.440 | 3.440 | 34,300 |
| 2024-05-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-05-23 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 10,900 |
| 2024-05-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-05-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-05-17 | 3.680 | 3.780 | 3.580 | 3.600 | 3.600 | 168,900 |
| 2024-05-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-05-15 | 3.500 | 3.940 | 3.500 | 3.940 | 3.940 | 510,400 |
| 2024-05-14 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 46,400 |
| 2024-05-13 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 167,700 |
| 2024-05-10 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 94,100 |
| 2024-05-09 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 8,200 |
| 2024-05-08 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 20,400 |
| 2024-05-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-05-03 | 3.080 | 3.080 | 3.020 | 3.020 | 3.020 | 24,500 |
| 2024-05-02 | 3.040 | 3.080 | 3.020 | 3.020 | 3.020 | 8,700 |
| 2024-04-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-04-29 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 49,100 |
| 2024-04-26 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 36,600 |
| 2024-04-25 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 36,900 |
| 2024-04-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-04-23 | 3.080 | 3.080 | 2.980 | 3.080 | 3.080 | 8,800 |
| 2024-04-22 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 17,900 |
| 2024-04-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-04-17 | 3.060 | 3.120 | 3.000 | 3.000 | 3.000 | 109,500 |
| 2024-04-11 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 9,300 |
| 2024-04-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-04-09 | 3.200 | 3.260 | 3.080 | 3.180 | 3.180 | 70,000 |
| 2024-04-05 | 3.140 | 3.220 | 3.120 | 3.200 | 3.200 | 52,300 |
| 2024-04-04 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 74,200 |
| 2024-04-03 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 20,600 |
| 2024-04-02 | 3.300 | 3.340 | 3.260 | 3.280 | 3.280 | 3,600 |
| 2024-04-01 | 3.240 | 3.340 | 3.200 | 3.260 | 3.260 | 35,300 |
| 2024-03-29 | 3.460 | 3.460 | 3.240 | 3.260 | 3.260 | 16,900 |
| 2024-03-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-03-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 100 |
| 2024-03-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-03-25 | 3.400 | 3.440 | 3.340 | 3.380 | 3.380 | 2,200 |
| 2024-03-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-03-21 | 3.440 | 3.540 | 3.360 | 3.540 | 3.540 | 16,900 |
| 2024-03-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-03-19 | 3.580 | 3.960 | 3.360 | 3.420 | 3.420 | 145,900 |
| 2024-03-18 | 3.660 | 3.680 | 3.500 | 3.500 | 3.500 | 35,200 |
| 2024-03-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-13 | 3.220 | 3.220 | 3.120 | 3.200 | 3.200 | 23,200 |
| 2024-03-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-03-11 | 3.180 | 3.200 | 3.100 | 3.120 | 3.120 | 19,600 |
| 2024-03-08 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 9,300 |
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.