Varopakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	4.880	4.960	4.820	4.820	4.820	24,600
2023-06-15	4.920	4.940	4.880	4.880	4.880	21,200
2023-06-14	4.920	4.940	4.920	4.940	4.940	6,100
2023-06-13	4.980	5.000	4.940	4.940	4.940	11,100
2023-06-12	5.000	5.000	4.980	4.980	4.980	7,600
2023-06-09	4.980	5.000	4.980	5.000	5.000	11,500
2023-06-08	4.920	4.940	4.920	4.940	4.940	14,800
2023-06-07	4.880	4.880	4.880	4.880	4.880	100
2023-06-06	4.940	4.940	4.900	4.920	4.920	41,500
2023-06-02	4.880	5.000	4.880	4.940	4.940	18,500
2023-06-01	4.980	5.000	4.900	4.900	4.900	11,700
2023-05-31	4.980	4.980	4.960	4.980	4.980	5,100
2023-05-30	4.980	5.050	4.940	4.980	4.980	49,400
2023-05-29	5.000	5.150	5.000	5.050	5.050	29,600
2023-05-26	5.100	5.150	5.000	5.050	5.050	29,700
2023-05-25	5.150	5.250	5.100	5.100	5.100	29,000
2023-05-24	5.200	5.500	5.100	5.150	5.150	418,800
2023-05-23	5.050	5.300	4.980	5.050	5.050	103,800
2023-05-22	4.620	5.500	4.520	4.940	4.940	234,100
2023-05-19	4.720	4.760	4.620	4.660	4.660	25,100
2023-05-18	4.700	4.860	4.700	4.720	4.720	17,400
2023-05-17	4.760	4.800	4.700	4.700	4.700	18,700
2023-05-16	4.800	4.820	4.740	4.740	4.740	30,900
2023-05-15	4.880	4.880	4.720	4.820	4.820	21,900
2023-05-12	4.860	4.880	4.840	4.880	4.880	23,700
2023-05-11	4.880	4.900	4.860	4.900	4.900	6,600
2023-05-10	4.860	4.860	4.840	4.840	4.840	14,300
2023-05-09	4.860	4.860	4.840	4.860	4.860	7,000
2023-05-08	4.880	4.960	4.820	4.840	4.840	44,500
2023-05-03	4.840	4.900	4.780	4.780	4.780	16,300
2023-05-02	5.000	5.000	4.800	4.900	4.900	16,400
2023-04-28	5.150	5.200	5.000	5.000	5.000	33,900
2023-04-27	5.300	5.400	5.000	5.300	5.300	9,900
2023-04-26	5.200	5.250	5.000	5.150	5.150	72,900
2023-04-25	5.550	5.550	5.300	5.300	5.300	21,500
2023-04-24	5.650	5.650	5.550	5.550	5.550	18,700
2023-04-21	5.600	5.650	5.600	5.600	5.600	10,800
2023-04-20	5.750	5.750	5.600	5.600	5.600	9,500
2023-04-19	5.850	5.900	5.700	5.700	5.700	20,100
2023-04-18	5.700	6.000	5.650	5.750	5.750	57,500
2023-04-17	5.750	5.750	5.600	5.700	5.700	36,000
2023-04-12	6.500	6.500	5.450	5.750	5.750	479,900
2023-04-11	6.450	6.550	6.450	6.500	6.500	6,300
2023-04-10	6.500	6.500	6.450	6.500	6.500	8,400
2023-04-07	6.800	6.800	6.400	6.400	6.400	15,800
2023-04-05	6.600	6.600	6.450	6.450	6.450	18,100
2023-04-04	6.700	6.700	6.500	6.550	6.550	20,500
2023-04-03	6.600	6.600	6.550	6.550	6.550	16,600
2023-03-31	6.850	6.850	6.550	6.550	6.550	4,500
2023-03-30	6.950	7.000	6.800	6.800	6.800	6,400
2023-03-29	7.050	7.100	6.900	6.900	6.900	58,200
2023-03-28	6.850	7.050	6.800	7.000	7.000	38,900
2023-03-27	6.900	7.050	6.800	6.850	6.850	92,800
2023-03-24	6.600	7.700	6.550	6.800	6.800	828,700
2023-03-23	6.500	6.650	6.400	6.550	6.550	178,800
2023-03-22	5.800	7.050	5.750	6.650	6.650	591,700
2023-03-21	5.700	6.000	5.600	5.900	5.900	29,100
2023-03-20	5.700	5.750	5.550	5.700	5.700	34,300
2023-03-17	5.900	5.900	5.700	5.700	5.700	10,500
2023-03-16	5.800	5.800	5.650	5.700	5.700	10,500

← NewerPage 14 of 20 · 1,181 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.