Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 200 |
| 2022-03-16 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-03-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2022-03-14 | 4.860 | 4.920 | 4.780 | 4.780 | 4.780 | 6,800 |
| 2022-03-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 400 |
| 2022-03-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-03-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 100 |
| 2022-03-08 | 4.720 | 4.980 | 3.740 | 4.400 | 4.400 | 3,500 |
| 2022-03-07 | 4.740 | 4.760 | 4.720 | 4.760 | 4.760 | 3,100 |
| 2022-03-04 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 100 |
| 2022-03-03 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 200 |
| 2022-03-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 100 |
| 2022-03-01 | 4.780 | 4.900 | 4.720 | 4.900 | 4.900 | 400 |
| 2022-02-28 | 4.860 | 4.860 | 4.700 | 4.700 | 4.700 | 300 |
| 2022-02-25 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 200 |
| 2022-02-24 | 4.620 | 4.980 | 4.580 | 4.700 | 4.700 | 2,100 |
| 2022-02-23 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 200 |
| 2022-02-22 | 4.760 | 4.840 | 4.700 | 4.700 | 4.700 | 500 |
| 2022-02-21 | 4.820 | 4.840 | 4.760 | 4.760 | 4.760 | 600 |
| 2022-02-18 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 400 |
| 2022-02-17 | 4.720 | 4.980 | 4.720 | 4.760 | 4.760 | 3,100 |
| 2022-02-15 | 4.820 | 4.900 | 3.600 | 4.700 | 4.700 | 12,400 |
| 2022-02-14 | 4.920 | 5.000 | 4.820 | 4.820 | 4.820 | 3,200 |
| 2022-02-11 | 4.760 | 4.860 | 4.600 | 4.740 | 4.740 | 6,600 |
| 2022-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-02-08 | 4.760 | 5.000 | 4.740 | 5.000 | 5.000 | 3,500 |
| 2022-02-07 | 3.600 | 4.760 | 3.600 | 4.760 | 4.760 | 300 |
| 2022-02-04 | 4.780 | 4.820 | 4.780 | 4.820 | 4.820 | 800 |
| 2022-02-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 600 |
| 2022-02-02 | 4.860 | 5.100 | 4.860 | 4.900 | 4.900 | 900 |
| 2022-02-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-01-31 | 5.000 | 5.150 | 4.840 | 5.100 | 5.100 | 3,600 |
| 2022-01-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 100 |
| 2022-01-27 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 200 |
| 2022-01-26 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 600 |
| 2022-01-25 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 1,600 |
| 2022-01-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-01-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 400 |
| 2022-01-20 | 3.840 | 5.100 | 3.840 | 5.100 | 5.100 | 2,200 |
| 2022-01-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-01-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2022-01-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2022-01-14 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 1,900 |
| 2022-01-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2022-01-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 100 |
| 2022-01-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 200 |
| 2022-01-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 800 |
| 2022-01-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-01-06 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 100 |
| 2022-01-05 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 1,300 |
| 2022-01-04 | 4.680 | 5.050 | 4.680 | 4.780 | 4.780 | 400 |
| 2021-12-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2021-12-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2021-12-28 | 5.100 | 5.100 | 4.760 | 4.760 | 4.760 | 400 |
| 2021-12-27 | 5.150 | 5.150 | 4.860 | 4.880 | 4.880 | 1,200 |
| 2021-12-24 | 5.100 | 5.100 | 4.680 | 4.820 | 4.820 | 1,000 |
| 2021-12-23 | 5.550 | 5.550 | 5.100 | 5.100 | 5.100 | 2,100 |
| 2021-12-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2021-12-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
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.