Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 12.500 | 12.500 | 11.800 | 11.800 | 11.800 | 271,500 |
| 2022-06-20 | 12.800 | 12.800 | 12.200 | 12.300 | 12.300 | 206,500 |
| 2022-06-17 | 12.900 | 13.700 | 12.000 | 12.800 | 12.800 | 648,300 |
| 2022-06-16 | 14.000 | 14.300 | 12.800 | 12.800 | 12.800 | 774,400 |
| 2022-06-15 | 14.800 | 14.900 | 13.600 | 13.600 | 13.600 | 1,210,900 |
| 2022-06-14 | 12.500 | 16.200 | 11.800 | 15.200 | 15.200 | 4,190,700 |
| 2022-06-13 | 14.700 | 15.000 | 12.800 | 12.800 | 12.800 | 1,247,900 |
| 2022-06-10 | 15.200 | 17.100 | 15.000 | 15.200 | 15.200 | 5,610,200 |
| 2022-06-09 | 14.900 | 17.700 | 14.100 | 15.200 | 15.200 | 13,342,600 |
| 2022-06-08 | 12.500 | 15.800 | 12.400 | 14.400 | 14.400 | 11,379,900 |
| 2022-06-07 | 13.000 | 13.500 | 12.100 | 12.200 | 12.200 | 1,506,200 |
| 2022-06-06 | 12.400 | 12.900 | 10.900 | 12.500 | 12.500 | 2,003,500 |
| 2022-06-02 | 12.900 | 14.200 | 11.300 | 11.800 | 11.800 | 1,930,500 |
| 2022-06-01 | 13.800 | 16.900 | 12.700 | 12.800 | 12.800 | 8,867,700 |
| 2022-05-31 | 11.900 | 14.100 | 11.000 | 14.100 | 14.100 | 10,155,000 |
| 2022-05-30 | 8.450 | 10.900 | 8.150 | 10.900 | 10.900 | 6,458,200 |
| 2022-05-27 | 7.000 | 9.150 | 6.950 | 8.450 | 8.450 | 3,693,900 |
| 2022-05-26 | 7.250 | 7.250 | 6.950 | 7.050 | 7.050 | 170,600 |
| 2022-05-25 | 8.600 | 8.950 | 7.150 | 7.250 | 7.250 | 805,300 |
| 2022-05-24 | 10.700 | 10.700 | 7.900 | 8.000 | 8.000 | 3,050,100 |
| 2022-05-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 346,700 |
| 2022-05-20 | 4.960 | 6.400 | 4.960 | 6.400 | 6.400 | 182,500 |
| 2022-05-19 | 4.800 | 5.000 | 4.800 | 4.960 | 4.960 | 900 |
| 2022-05-18 | 4.860 | 5.400 | 4.860 | 4.980 | 4.980 | 2,300 |
| 2022-05-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 400 |
| 2022-05-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-05-12 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 800 |
| 2022-05-11 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 2,000 |
| 2022-05-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-05-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2022-05-06 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 900 |
| 2022-05-05 | 4.660 | 4.820 | 4.600 | 4.680 | 4.680 | 1,100 |
| 2022-05-03 | 4.940 | 4.940 | 4.600 | 4.640 | 4.640 | 12,000 |
| 2022-04-29 | 5.100 | 5.100 | 4.720 | 4.820 | 4.820 | 800 |
| 2022-04-28 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 800 |
| 2022-04-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-04-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-04-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-04-22 | 5.150 | 5.200 | 4.900 | 5.150 | 5.150 | 3,100 |
| 2022-04-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-04-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2022-04-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-04-12 | 5.450 | 5.450 | 4.900 | 4.980 | 4.980 | 1,100 |
| 2022-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2022-04-08 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 2,200 |
| 2022-04-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-04-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-04-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-03-31 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 8,100 |
| 2022-03-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 700 |
| 2022-03-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2022-03-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2022-03-25 | 4.720 | 4.940 | 4.720 | 4.940 | 4.940 | 300 |
| 2022-03-24 | 4.720 | 4.780 | 4.720 | 4.720 | 4.720 | 400 |
| 2022-03-23 | 4.880 | 4.900 | 4.640 | 4.680 | 4.680 | 3,100 |
| 2022-03-22 | 3.860 | 4.620 | 3.860 | 4.600 | 4.600 | 1,000 |
| 2022-03-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2022-03-18 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 500 |
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.