Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2021-12-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2021-12-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 400 |
| 2021-12-15 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2021-12-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 500 |
| 2021-12-07 | 4.140 | 4.700 | 4.140 | 4.700 | 4.700 | 200 |
| 2021-12-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 300 |
| 2021-12-02 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 700 |
| 2021-12-01 | 4.520 | 4.900 | 4.520 | 4.900 | 4.900 | 1,500 |
| 2021-11-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2021-11-29 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 6,500 |
| 2021-11-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2021-11-24 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 1,700 |
| 2021-11-23 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 6,900 |
| 2021-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2021-11-19 | 5.550 | 5.550 | 4.920 | 5.000 | 5.000 | 5,900 |
| 2021-11-18 | 5.050 | 5.050 | 4.900 | 4.940 | 4.940 | 4,000 |
| 2021-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2021-11-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2021-11-15 | 5.050 | 5.400 | 5.000 | 5.050 | 5.050 | 6,300 |
| 2021-11-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-11-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,100 |
| 2021-11-09 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 500 |
| 2021-11-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 |
| 2021-11-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2021-11-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,500 |
| 2021-11-03 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,200 |
| 2021-11-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 200 |
| 2021-11-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,100 |
| 2021-10-29 | 5.400 | 5.450 | 5.400 | 5.400 | 5.400 | 13,000 |
| 2021-10-28 | 5.400 | 5.450 | 5.050 | 5.300 | 5.300 | 23,600 |
| 2021-10-27 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 22,400 |
| 2021-10-26 | 5.400 | 5.550 | 5.300 | 5.550 | 5.550 | 21,100 |
| 2021-10-25 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 14,700 |
| 2021-10-21 | 5.250 | 5.550 | 5.250 | 5.450 | 5.450 | 4,000 |
| 2021-10-20 | 5.600 | 5.600 | 5.350 | 5.550 | 5.550 | 12,400 |
| 2021-10-19 | 5.150 | 5.550 | 5.150 | 5.400 | 5.400 | 15,500 |
| 2021-10-18 | 5.300 | 5.300 | 5.000 | 5.150 | 5.150 | 125,000 |
| 2021-10-15 | 4.940 | 6.000 | 4.940 | 5.000 | 5.000 | 30,700 |
| 2021-10-14 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 5,100 |
← NewerPage 20 of 20 · 1,185 trading days
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.