Varopakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	4.040	4.040	3.920	3.920	3.920	9,200
2023-12-08	4.000	4.060	3.960	4.060	4.060	4,200
2023-12-07	4.080	4.080	4.000	4.060	4.060	50,900
2023-12-06	4.080	4.080	4.080	4.080	4.080	100
2023-12-04	3.980	4.020	3.980	3.980	3.980	4,700
2023-12-01	3.980	3.980	3.940	3.980	3.980	1,800
2023-11-30	4.200	4.200	4.000	4.000	4.000	69,600
2023-11-29	4.120	4.200	4.080	4.200	4.200	700
2023-11-28	4.200	4.200	4.120	4.180	4.180	11,800
2023-11-27	4.080	4.200	4.080	4.200	4.200	4,100
2023-11-24	4.040	4.620	4.040	4.060	4.060	542,700
2023-11-23	3.860	4.100	3.860	3.920	3.920	99,100
2023-11-22	3.900	4.060	3.840	3.960	3.960	18,100
2023-11-21	3.940	3.980	3.780	3.860	3.860	34,500
2023-11-20	3.960	3.980	3.940	3.940	3.940	21,400
2023-11-17	4.060	4.060	3.940	4.000	4.000	31,300
2023-11-16	4.020	4.080	3.980	4.040	4.040	21,500
2023-11-15	4.080	4.140	4.000	4.060	4.060	12,700
2023-11-14	4.080	4.080	4.000	4.080	4.080	27,300
2023-11-13	4.140	4.220	4.100	4.200	4.200	4,800
2023-11-10	4.300	4.320	4.180	4.180	4.180	8,900
2023-11-09	4.300	4.320	4.260	4.260	4.260	32,000
2023-11-08	4.220	4.460	4.220	4.460	4.460	10,900
2023-11-07	4.380	4.400	4.320	4.360	4.360	11,400
2023-11-06	4.360	4.460	4.320	4.360	4.360	27,900
2023-11-03	4.280	4.340	4.280	4.280	4.280	13,500
2023-11-02	4.200	4.380	4.200	4.240	4.240	11,400
2023-11-01	4.220	4.380	4.120	4.160	4.160	8,300
2023-10-31	4.260	4.260	4.180	4.180	4.180	48,500
2023-10-30	4.380	4.380	4.300	4.360	4.360	400
2023-10-27	4.300	4.380	4.260	4.380	4.380	6,000
2023-10-26	4.400	4.480	4.380	4.480	4.480	20,700
2023-10-25	4.560	4.660	4.480	4.480	4.480	21,800
2023-10-24	4.580	4.600	4.540	4.540	4.540	13,500
2023-10-20	4.760	4.800	4.620	4.620	4.620	30,700
2023-10-19	4.880	4.880	4.880	4.880	4.880	2,000
2023-10-18	4.880	4.980	4.820	4.880	4.880	9,700
2023-10-17	4.840	5.200	4.820	4.820	4.820	54,100
2023-10-16	4.960	5.000	4.840	4.860	4.860	16,400
2023-10-12	5.100	5.500	4.920	4.940	4.940	79,000
2023-10-11	4.820	4.940	4.820	4.920	4.920	15,000
2023-10-10	4.960	4.980	4.820	4.820	4.820	26,700
2023-10-09	5.000	5.000	4.880	4.880	4.880	21,000
2023-10-06	5.050	5.050	4.960	5.000	5.000	14,500
2023-10-05	5.100	5.500	5.000	5.000	5.000	110,000
2023-10-04	4.960	5.200	4.960	5.050	5.050	21,500
2023-10-03	5.200	5.250	5.000	5.050	5.050	55,400
2023-10-02	5.550	5.550	5.300	5.350	5.350	17,400
2023-09-29	5.550	5.600	5.400	5.550	5.550	47,500
2023-09-28	5.500	6.200	5.450	5.500	5.500	503,100
2023-09-27	5.350	5.500	5.350	5.450	5.450	7,600
2023-09-26	5.600	5.650	5.350	5.350	5.350	29,200
2023-09-25	5.700	6.200	5.600	5.600	5.600	388,100
2023-09-22	5.800	5.800	5.550	5.600	5.600	32,600
2023-09-21	5.850	5.900	5.700	5.850	5.850	21,900
2023-09-20	5.950	5.950	5.800	5.850	5.850	40,300
2023-09-19	6.000	6.000	5.850	5.850	5.850	79,600
2023-09-18	6.100	6.100	5.850	5.900	5.900	120,400
2023-09-15	5.950	6.600	5.950	6.050	6.050	1,135,100
2023-09-14	5.900	6.100	5.800	5.850	5.850	64,600

← NewerPage 12 of 20 · 1,182 trading daysOlder →

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.