Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 8.950 | 9.150 | 8.550 | 8.850 | 8.850 | 663,100 |
| 2022-12-16 | 8.900 | 9.500 | 8.700 | 8.900 | 8.900 | 2,191,600 |
| 2022-12-15 | 9.300 | 9.350 | 8.400 | 8.700 | 8.700 | 1,029,300 |
| 2022-12-14 | 9.800 | 10.100 | 9.350 | 9.350 | 9.350 | 2,066,600 |
| 2022-12-13 | 10.200 | 10.500 | 9.600 | 9.650 | 9.650 | 3,912,100 |
| 2022-12-09 | 9.100 | 10.100 | 9.100 | 9.950 | 9.950 | 8,760,700 |
| 2022-12-08 | 8.400 | 9.700 | 8.400 | 8.850 | 8.850 | 3,044,600 |
| 2022-12-07 | 8.550 | 8.900 | 8.300 | 8.400 | 8.400 | 439,100 |
| 2022-12-06 | 9.100 | 9.850 | 8.550 | 8.600 | 8.600 | 1,692,300 |
| 2022-12-02 | 9.000 | 9.500 | 8.900 | 8.950 | 8.950 | 965,200 |
| 2022-12-01 | 8.400 | 9.700 | 8.350 | 9.100 | 9.100 | 4,443,600 |
| 2022-11-30 | 8.750 | 8.850 | 8.200 | 8.350 | 8.350 | 1,138,300 |
| 2022-11-29 | 8.950 | 10.300 | 8.700 | 9.000 | 9.000 | 7,530,700 |
| 2022-11-28 | 8.850 | 9.900 | 8.100 | 8.450 | 8.450 | 7,150,500 |
| 2022-11-25 | 5.900 | 7.650 | 5.900 | 7.650 | 7.650 | 936,400 |
| 2022-11-24 | 5.650 | 6.000 | 5.600 | 5.900 | 5.900 | 88,800 |
| 2022-11-23 | 5.300 | 5.750 | 5.300 | 5.650 | 5.650 | 85,700 |
| 2022-11-22 | 5.750 | 5.750 | 5.300 | 5.300 | 5.300 | 53,200 |
| 2022-11-21 | 5.900 | 6.000 | 5.600 | 5.700 | 5.700 | 68,700 |
| 2022-11-18 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 10,900 |
| 2022-11-17 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 12,500 |
| 2022-11-16 | 6.400 | 6.500 | 6.100 | 6.100 | 6.100 | 37,800 |
| 2022-11-15 | 6.600 | 6.950 | 6.300 | 6.400 | 6.400 | 90,700 |
| 2022-11-14 | 6.950 | 6.950 | 6.500 | 6.700 | 6.700 | 27,500 |
| 2022-11-11 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 6,400 |
| 2022-11-10 | 7.150 | 7.350 | 7.000 | 7.000 | 7.000 | 51,100 |
| 2022-11-09 | 7.150 | 7.200 | 7.000 | 7.100 | 7.100 | 17,500 |
| 2022-11-08 | 7.200 | 7.250 | 7.100 | 7.100 | 7.100 | 45,600 |
| 2022-11-07 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 12,000 |
| 2022-11-04 | 7.150 | 7.200 | 7.100 | 7.100 | 7.100 | 12,600 |
| 2022-11-03 | 7.100 | 7.200 | 7.050 | 7.100 | 7.100 | 8,100 |
| 2022-11-02 | 7.200 | 7.700 | 7.100 | 7.100 | 7.100 | 99,400 |
| 2022-11-01 | 7.000 | 7.200 | 7.000 | 7.150 | 7.150 | 5,600 |
| 2022-10-31 | 7.000 | 7.200 | 7.000 | 7.050 | 7.050 | 11,400 |
| 2022-10-28 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 11,800 |
| 2022-10-27 | 7.050 | 7.350 | 7.050 | 7.150 | 7.150 | 6,200 |
| 2022-10-26 | 7.100 | 7.150 | 7.100 | 7.100 | 7.100 | 7,900 |
| 2022-10-25 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 4,600 |
| 2022-10-21 | 7.250 | 7.350 | 7.200 | 7.200 | 7.200 | 18,000 |
| 2022-10-20 | 7.300 | 7.450 | 7.200 | 7.200 | 7.200 | 25,400 |
| 2022-10-19 | 7.150 | 7.700 | 7.150 | 7.200 | 7.200 | 106,800 |
| 2022-10-18 | 7.050 | 7.250 | 7.050 | 7.150 | 7.150 | 26,400 |
| 2022-10-17 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 30,100 |
| 2022-10-12 | 7.400 | 7.850 | 7.000 | 7.000 | 7.000 | 150,600 |
| 2022-10-11 | 7.550 | 7.600 | 7.350 | 7.400 | 7.400 | 35,400 |
| 2022-10-10 | 7.700 | 7.700 | 7.550 | 7.600 | 7.600 | 8,200 |
| 2022-10-07 | 7.700 | 7.750 | 7.600 | 7.700 | 7.700 | 16,200 |
| 2022-10-06 | 7.600 | 7.850 | 7.600 | 7.750 | 7.750 | 34,900 |
| 2022-10-05 | 7.650 | 7.800 | 7.650 | 7.650 | 7.650 | 61,800 |
| 2022-10-04 | 7.700 | 7.950 | 7.650 | 7.650 | 7.650 | 99,200 |
| 2022-10-03 | 8.100 | 8.100 | 7.550 | 7.550 | 7.550 | 79,400 |
| 2022-09-30 | 8.000 | 8.200 | 8.000 | 8.050 | 8.050 | 16,400 |
| 2022-09-29 | 8.000 | 8.800 | 8.000 | 8.100 | 8.100 | 84,500 |
| 2022-09-28 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 46,300 |
| 2022-09-27 | 8.350 | 8.500 | 8.100 | 8.150 | 8.150 | 51,400 |
| 2022-09-26 | 8.750 | 8.900 | 8.200 | 8.300 | 8.300 | 127,900 |
| 2022-09-23 | 8.900 | 8.950 | 8.700 | 8.700 | 8.700 | 31,600 |
| 2022-09-22 | 8.900 | 8.950 | 8.800 | 8.900 | 8.900 | 52,000 |
| 2022-09-21 | 9.050 | 9.050 | 8.800 | 8.950 | 8.950 | 52,400 |
| 2022-09-20 | 9.000 | 9.150 | 8.800 | 8.850 | 8.850 | 56,300 |
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.