Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 3.180 | 3.240 | 3.160 | 3.180 | 3.180 | 58,700 |
| 2024-03-06 | 3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 14,700 |
| 2024-03-05 | 3.340 | 3.340 | 3.200 | 3.260 | 3.260 | 31,700 |
| 2024-03-04 | 3.440 | 3.480 | 3.320 | 3.340 | 3.340 | 27,700 |
| 2024-03-01 | 3.300 | 3.600 | 3.300 | 3.540 | 3.540 | 38,900 |
| 2024-02-29 | 3.520 | 3.520 | 3.300 | 3.300 | 3.300 | 91,900 |
| 2024-02-28 | 3.600 | 3.680 | 3.480 | 3.540 | 3.540 | 48,700 |
| 2024-02-27 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 25,100 |
| 2024-02-23 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 2,700 |
| 2024-02-22 | 3.820 | 3.820 | 3.760 | 3.780 | 3.780 | 5,000 |
| 2024-02-21 | 3.700 | 3.760 | 3.660 | 3.760 | 3.760 | 4,200 |
| 2024-02-20 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 7,200 |
| 2024-02-19 | 3.800 | 3.820 | 3.740 | 3.740 | 3.740 | 15,400 |
| 2024-02-16 | 3.760 | 3.860 | 3.760 | 3.760 | 3.760 | 15,000 |
| 2024-02-15 | 3.880 | 3.880 | 3.740 | 3.840 | 3.840 | 17,900 |
| 2024-02-14 | 3.700 | 4.020 | 3.660 | 3.880 | 3.880 | 105,100 |
| 2024-02-13 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,300 |
| 2024-02-12 | 3.660 | 3.740 | 3.640 | 3.660 | 3.660 | 18,300 |
| 2024-02-09 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 6,300 |
| 2024-02-08 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 10,200 |
| 2024-02-07 | 3.800 | 3.800 | 3.600 | 3.660 | 3.660 | 67,900 |
| 2024-02-06 | 3.680 | 3.800 | 3.680 | 3.760 | 3.760 | 63,600 |
| 2024-02-05 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 8,500 |
| 2024-02-02 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 1,800 |
| 2024-02-01 | 3.700 | 3.760 | 3.580 | 3.620 | 3.620 | 43,000 |
| 2024-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2024-01-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2024-01-29 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 13,600 |
| 2024-01-26 | 3.760 | 3.800 | 3.620 | 3.620 | 3.620 | 31,600 |
| 2024-01-25 | 3.780 | 3.800 | 3.700 | 3.760 | 3.760 | 5,500 |
| 2024-01-24 | 3.760 | 3.780 | 3.720 | 3.780 | 3.780 | 18,700 |
| 2024-01-23 | 3.880 | 3.880 | 3.740 | 3.880 | 3.880 | 25,600 |
| 2024-01-22 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 11,600 |
| 2024-01-19 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 1,200 |
| 2024-01-18 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 3,500 |
| 2024-01-17 | 3.960 | 3.980 | 3.820 | 3.820 | 3.820 | 22,400 |
| 2024-01-16 | 3.920 | 3.960 | 3.900 | 3.960 | 3.960 | 22,400 |
| 2024-01-15 | 3.920 | 3.980 | 3.920 | 3.920 | 3.920 | 19,300 |
| 2024-01-12 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 4,800 |
| 2024-01-11 | 3.980 | 4.020 | 3.900 | 3.900 | 3.900 | 11,600 |
| 2024-01-10 | 4.060 | 4.140 | 3.980 | 4.000 | 4.000 | 120,700 |
| 2024-01-09 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 7,100 |
| 2024-01-08 | 4.160 | 4.160 | 4.080 | 4.080 | 4.080 | 3,300 |
| 2024-01-05 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 25,600 |
| 2024-01-04 | 4.000 | 4.160 | 4.000 | 4.060 | 4.060 | 82,100 |
| 2024-01-03 | 4.040 | 4.040 | 3.960 | 4.000 | 4.000 | 39,900 |
| 2024-01-02 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 8,000 |
| 2023-12-28 | 4.020 | 4.020 | 3.900 | 3.980 | 3.980 | 11,100 |
| 2023-12-27 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 5,800 |
| 2023-12-26 | 3.960 | 4.180 | 3.880 | 4.000 | 4.000 | 133,000 |
| 2023-12-25 | 4.060 | 4.060 | 3.940 | 4.000 | 4.000 | 7,300 |
| 2023-12-22 | 4.000 | 4.180 | 3.920 | 4.000 | 4.000 | 66,600 |
| 2023-12-21 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 900 |
| 2023-12-20 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 16,800 |
| 2023-12-19 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 4,000 |
| 2023-12-18 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 41,400 |
| 2023-12-15 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 200 |
| 2023-12-14 | 3.980 | 3.980 | 3.880 | 3.920 | 3.920 | 9,800 |
| 2023-12-13 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 1,800 |
| 2023-12-12 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 9,200 |
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.