Varopakorn Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.600	6.000	5.550	5.800	5.800	52,900
2023-03-14	6.250	6.250	5.550	5.550	5.550	41,700
2023-03-13	6.300	6.350	6.100	6.100	6.100	8,600
2023-03-10	6.450	6.500	6.300	6.400	6.400	33,000
2023-03-09	6.500	6.500	6.450	6.500	6.500	7,400
2023-03-08	6.500	6.600	6.400	6.450	6.450	11,000
2023-03-07	6.500	6.550	6.500	6.500	6.500	12,200
2023-03-03	6.400	6.600	6.400	6.600	6.600	22,000
2023-03-02	6.800	6.800	6.350	6.350	6.350	46,900
2023-03-01	6.850	6.950	6.650	6.800	6.800	22,500
2023-02-28	6.900	6.900	6.650	6.800	6.800	50,500
2023-02-27	6.900	7.050	6.900	6.900	6.900	41,400
2023-02-24	6.900	7.650	6.900	6.900	6.900	441,700
2023-02-23	6.850	6.900	6.800	6.850	6.850	37,000
2023-02-22	6.900	6.950	6.800	6.900	6.900	11,400
2023-02-21	6.900	7.000	6.850	6.900	6.900	17,000
2023-02-20	6.900	7.000	6.900	6.900	6.900	31,100
2023-02-17	6.850	7.000	6.850	6.850	6.850	11,300
2023-02-16	6.850	7.000	6.800	6.850	6.850	58,900
2023-02-15	7.450	7.650	6.800	6.800	6.800	181,300
2023-02-14	6.900	8.250	6.900	7.300	7.300	1,055,100
2023-02-13	7.100	7.150	6.900	6.900	6.900	54,300
2023-02-10	7.150	7.150	7.100	7.100	7.100	4,200
2023-02-09	7.100	7.150	7.100	7.150	7.150	24,400
2023-02-08	7.150	7.250	7.100	7.100	7.100	28,200
2023-02-07	7.150	7.250	7.150	7.200	7.200	37,400
2023-02-06	7.300	7.400	7.150	7.250	7.250	25,800
2023-02-03	7.350	7.450	7.300	7.300	7.300	35,500
2023-02-02	7.550	7.550	7.350	7.350	7.350	18,800
2023-02-01	7.550	7.550	7.450	7.500	7.500	23,700
2023-01-31	7.600	7.600	7.400	7.450	7.450	68,100
2023-01-30	7.750	7.750	7.550	7.550	7.550	48,200
2023-01-27	7.550	7.700	7.500	7.700	7.700	38,200
2023-01-26	7.700	7.750	7.500	7.500	7.500	67,400
2023-01-25	7.800	7.850	7.700	7.700	7.700	63,000
2023-01-24	7.800	7.900	7.750	7.750	7.750	47,900
2023-01-23	7.750	7.850	7.750	7.800	7.800	29,400
2023-01-20	7.900	7.900	7.750	7.750	7.750	101,400
2023-01-19	7.900	8.000	7.850	7.850	7.850	51,300
2023-01-18	8.000	8.050	7.900	7.950	7.950	55,400
2023-01-17	8.000	8.050	7.850	7.850	7.850	126,500
2023-01-16	8.050	8.200	7.950	7.950	7.950	188,800
2023-01-13	8.000	8.200	7.900	8.000	8.000	192,800
2023-01-12	8.150	8.400	8.000	8.000	8.000	485,900
2023-01-11	7.700	8.650	7.650	8.200	8.200	2,509,700
2023-01-10	7.750	7.850	7.500	7.700	7.700	273,900
2023-01-09	8.050	8.050	7.600	7.800	7.800	390,500
2023-01-06	7.850	8.100	7.850	7.900	7.900	142,300
2023-01-05	8.000	8.100	7.850	7.850	7.850	310,400
2023-01-04	8.000	8.250	7.900	8.050	8.050	432,000
2023-01-03	7.950	8.550	7.800	8.000	8.000	843,900
2022-12-30	7.950	8.050	7.650	7.750	7.750	371,100
2022-12-29	8.150	8.150	7.900	7.900	7.900	243,900
2022-12-28	8.350	8.350	7.950	8.050	8.050	353,300
2022-12-27	8.000	8.450	8.000	8.300	8.300	681,000
2022-12-26	8.350	8.350	8.050	8.100	8.100	270,000
2022-12-23	8.100	8.200	8.000	8.150	8.150	322,400
2022-12-22	8.000	9.000	8.000	8.200	8.200	1,885,900
2022-12-21	8.050	8.100	7.650	7.700	7.700	419,200
2022-12-20	8.850	8.850	7.650	7.850	7.850	1,056,900

← NewerPage 15 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.