Varopakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	5.600	6.900	5.550	6.100	6.100	770,100
2023-09-11	5.800	5.800	5.500	5.500	5.500	42,500
2023-09-08	5.800	5.800	5.500	5.600	5.600	73,700
2023-09-07	6.000	6.000	5.750	5.750	5.750	92,100
2023-09-06	7.100	7.450	5.900	5.900	5.900	2,018,600
2023-09-05	5.000	6.350	5.000	6.350	6.350	1,609,600
2023-09-04	5.400	5.500	4.800	4.880	4.880	170,800
2023-09-01	5.700	5.700	5.100	5.400	5.400	143,300
2023-08-31	6.250	6.250	5.700	5.700	5.700	115,900
2023-08-30	6.350	6.450	6.100	6.100	6.100	127,900
2023-08-29	6.300	6.700	6.150	6.250	6.250	462,600
2023-08-28	6.200	6.800	6.050	6.300	6.300	2,437,700
2023-08-25	4.080	5.250	4.080	5.250	5.250	556,100
2023-08-24	3.940	4.440	3.900	4.020	4.020	95,700
2023-08-23	3.980	3.980	3.920	3.960	3.960	7,400
2023-08-22	4.000	4.000	3.920	3.980	3.980	28,900
2023-08-21	3.940	4.080	3.940	4.020	4.020	25,100
2023-08-18	4.000	4.120	3.940	3.940	3.940	18,100
2023-08-17	4.000	4.000	4.000	4.000	4.000	100
2023-08-16	4.020	4.020	3.980	3.980	3.980	3,600
2023-08-15	4.000	4.000	4.000	4.000	4.000	700
2023-08-11	4.060	4.060	3.980	3.980	3.980	28,500
2023-08-10	3.980	4.060	3.980	4.040	4.040	30,600
2023-08-09	4.000	4.020	3.960	3.980	3.980	23,800
2023-08-08	4.040	4.040	3.960	3.960	3.960	24,000
2023-08-07	4.080	4.100	4.000	4.040	4.040	15,600
2023-08-04	4.280	4.280	4.100	4.100	4.100	10,800
2023-08-03	4.100	4.100	4.060	4.060	4.060	600
2023-08-02	4.120	4.140	4.100	4.100	4.100	4,200
2023-07-31	4.100	4.100	4.080	4.100	4.100	8,100
2023-07-27	4.120	4.140	4.100	4.100	4.100	10,500
2023-07-26	4.140	4.140	4.100	4.120	4.120	7,200
2023-07-25	4.140	4.180	4.140	4.140	4.140	3,600
2023-07-24	4.120	4.160	4.100	4.160	4.160	2,800
2023-07-21	4.160	4.180	4.120	4.140	4.140	4,900
2023-07-20	4.300	4.300	4.160	4.160	4.160	300
2023-07-19	4.220	4.320	4.220	4.280	4.280	11,000
2023-07-18	4.200	4.200	4.180	4.180	4.180	1,300
2023-07-17	4.140	4.200	4.140	4.200	4.200	1,400
2023-07-14	4.140	4.160	4.140	4.160	4.160	600
2023-07-13	4.100	4.120	4.100	4.120	4.120	23,200
2023-07-12	4.120	4.160	4.120	4.160	4.160	300
2023-07-11	4.080	4.240	4.060	4.160	4.160	4,200
2023-07-10	4.120	4.160	4.120	4.160	4.160	900
2023-07-07	4.200	4.200	4.140	4.180	4.180	1,700
2023-07-06	4.200	4.200	4.180	4.180	4.180	17,100
2023-07-05	4.280	4.300	4.260	4.260	4.260	1,500
2023-07-04	4.160	4.500	4.160	4.300	4.300	16,700
2023-07-03	4.180	4.200	4.160	4.160	4.160	1,700
2023-06-30	4.200	4.200	4.160	4.160	4.160	5,600
2023-06-29	4.120	4.160	4.120	4.160	4.160	1,500
2023-06-28	4.500	4.500	4.000	4.120	4.120	37,500
2023-06-27	4.500	4.520	4.480	4.480	4.480	7,400
2023-06-26	4.700	4.700	4.480	4.480	4.480	29,800
2023-06-23	4.740	4.740	4.720	4.720	4.720	600
2023-06-22	4.760	4.800	4.740	4.780	4.780	24,500
2023-06-21	4.820	4.840	4.780	4.780	4.780	17,200
2023-06-20	4.900	4.900	4.800	4.820	4.820	26,400
2023-06-19	4.860	4.860	4.800	4.820	4.820	10,700
2023-06-16	4.880	4.960	4.820	4.820	4.820	24,600

← NewerPage 13 of 20 · 1,184 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.