Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 50,119 |
| 2026-07-16 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 44,503 |
| 2026-07-15 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 52,238 |
| 2026-07-14 | 4.060 | 4.060 | 3.920 | 3.940 | 3.940 | 60,600 |
| 2026-07-13 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 4,800 |
| 2026-07-10 | 3.960 | 4.020 | 3.960 | 4.000 | 4.000 | 25,000 |
| 2026-07-09 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 6,400 |
| 2026-07-08 | 3.960 | 3.980 | 3.940 | 3.940 | 3.940 | 16,500 |
| 2026-07-07 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 12,500 |
| 2026-07-06 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 35,206 |
| 2026-07-03 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 35,500 |
| 2026-07-02 | 3.980 | 4.000 | 3.940 | 4.000 | 4.000 | 8,900 |
| 2026-07-01 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 6,400 |
| 2026-06-30 | 4.000 | 4.020 | 3.960 | 4.000 | 4.000 | 1,700 |
| 2026-06-29 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 68,300 |
| 2026-06-26 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 200 |
| 2026-06-24 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 22,900 |
| 2026-06-23 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 15,735 |
| 2026-06-22 | 4.040 | 4.040 | 3.960 | 4.020 | 4.020 | 12,309 |
| 2026-06-19 | 4.020 | 4.020 | 3.960 | 4.020 | 4.020 | 11,400 |
| 2026-06-18 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 30,400 |
| 2026-06-17 | 3.960 | 4.000 | 3.940 | 3.960 | 3.960 | 40,200 |
| 2026-06-16 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 11,502 |
| 2026-06-15 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 58,117 |
| 2026-06-12 | 3.960 | 4.000 | 3.960 | 3.980 | 3.980 | 12,100 |
| 2026-06-11 | 3.980 | 4.000 | 3.940 | 3.980 | 3.980 | 17,300 |
| 2026-06-10 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 6,200 |
| 2026-06-09 | 4.000 | 4.020 | 3.940 | 4.000 | 4.000 | 11,400 |
| 2026-06-08 | 4.020 | 4.060 | 4.000 | 4.020 | 4.020 | 5,700 |
| 2026-06-05 | 3.980 | 4.020 | 3.940 | 4.020 | 4.020 | 7,100 |
| 2026-06-04 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 7,086 |
| 2026-05-29 | 3.980 | 4.040 | 3.920 | 4.020 | 4.020 | 15,100 |
| 2026-05-28 | 4.060 | 4.080 | 4.000 | 4.040 | 4.040 | 15,500 |
| 2026-05-27 | 4.080 | 4.100 | 4.000 | 4.040 | 4.040 | 5,300 |
| 2026-05-26 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 7,000 |
| 2026-05-25 | 4.060 | 4.080 | 4.000 | 4.060 | 4.060 | 3,500 |
| 2026-05-22 | 3.980 | 4.060 | 3.960 | 4.060 | 4.060 | 3,100 |
| 2026-05-19 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 8,200 |
| 2026-05-18 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 10,900 |
| 2026-05-15 | 4.080 | 4.080 | 4.020 | 4.080 | 4.080 | 7,200 |
| 2026-05-14 | 4.040 | 4.040 | 3.980 | 4.040 | 4.040 | 6,100 |
| 2026-05-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 101 |
| 2026-05-12 | 3.940 | 4.020 | 3.940 | 3.940 | 3.940 | 3,300 |
| 2026-05-11 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 6,000 |
| 2026-05-08 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 5,600 |
| 2026-05-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,100 |
| 2026-05-06 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 11,100 |
| 2026-05-05 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 32,209 |
| 2026-04-30 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 2,900 |
| 2026-04-29 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 1,101 |
| 2026-04-28 | 3.920 | 3.960 | 3.900 | 3.960 | 3.960 | 12,701 |
| 2026-04-27 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 29,400 |
| 2026-04-24 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 10,904 |
| 2026-04-23 | 4.060 | 4.080 | 4.020 | 4.080 | 4.080 | 12,835 |
| 2026-04-22 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 20,100 |
| 2026-04-21 | 4.120 | 4.160 | 4.060 | 4.140 | 4.140 | 9,900 |
| 2026-04-17 | 4.140 | 4.200 | 4.100 | 4.200 | 4.200 | 5,700 |
| 2026-04-16 | 4.260 | 4.260 | 4.140 | 4.180 | 4.180 | 8,360 |
| 2026-04-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 300 |
| 2026-04-09 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 37,100 |
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.