Varopakorn Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	4.280	4.300	4.200	4.260	4.260	20,500
2026-04-07	4.280	4.280	4.180	4.280	4.280	7,700
2026-04-03	4.240	4.300	4.220	4.300	4.300	600
2026-04-02	4.240	4.300	4.200	4.300	4.300	20,701
2026-04-01	4.320	4.340	4.220	4.340	4.340	15,700
2026-03-31	4.360	4.360	4.180	4.320	4.320	21,400
2026-03-30	4.340	4.400	4.300	4.360	4.360	55,900
2026-03-26	4.300	4.340	4.300	4.340	4.340	30,100
2026-03-23	4.320	4.320	4.320	4.320	4.320	200
2026-03-20	4.240	4.300	4.180	4.200	4.200	4,100
2026-03-19	4.340	4.400	4.300	4.360	4.360	13,302
2026-03-18	4.320	4.340	4.320	4.340	4.340	6,700
2026-03-17	4.240	4.300	4.240	4.300	4.300	8,300
2026-03-16	4.260	4.280	4.200	4.280	4.280	36,300
2026-03-12	4.300	4.300	4.300	4.300	4.300	101
2026-03-11	4.400	4.400	4.240	4.240	4.240	20,302
2026-03-10	4.340	4.340	4.340	4.340	4.340	171
2026-03-09	4.240	4.280	4.240	4.280	4.280	200
2026-03-06	4.280	4.280	4.240	4.240	4.240	34,400
2026-03-05	4.300	4.300	4.280	4.300	4.300	11,500
2026-03-04	4.300	4.320	4.260	4.320	4.320	44,200
2026-03-02	4.340	4.400	4.300	4.300	4.300	43,902
2026-02-27	4.340	4.460	4.340	4.460	4.460	6,100
2026-02-26	4.420	4.440	4.320	4.440	4.440	28,500
2026-02-25	4.380	4.420	4.360	4.420	4.420	1,600
2026-02-24	4.280	4.400	4.280	4.400	4.400	4,600
2026-02-23	4.320	4.320	4.300	4.300	4.300	1,100
2026-02-20	4.260	4.320	4.180	4.320	4.320	3,500
2026-02-19	4.320	4.400	4.320	4.400	4.400	1,400
2026-02-18	4.300	4.320	4.300	4.300	4.300	3,300
2026-02-17	4.200	4.300	4.200	4.300	4.300	9,598
2026-02-16	4.200	4.320	4.200	4.300	4.300	3,800
2026-02-13	4.320	4.320	4.320	4.320	4.320	101
2026-02-12	4.280	4.320	4.240	4.260	4.260	5,400
2026-02-11	4.260	4.300	4.200	4.300	4.300	4,810
2026-02-10	4.360	4.400	4.000	4.240	4.240	46,307
2026-02-09	4.360	4.440	4.340	4.400	4.400	4,000
2026-02-06	4.360	4.360	4.360	4.360	4.360	1,200
2026-02-05	4.400	4.420	4.400	4.420	4.420	20,100
2026-02-04	4.420	4.420	4.420	4.420	4.420	100
2026-02-02	4.440	4.440	4.340	4.380	4.380	7,800
2026-01-30	4.360	4.440	4.360	4.380	4.380	4,200
2026-01-29	4.440	4.460	4.440	4.460	4.460	6,600
2026-01-28	4.400	4.440	4.360	4.440	4.440	4,000
2026-01-27	4.480	4.480	4.480	4.480	4.480	1,400
2026-01-26	4.480	4.480	4.480	4.480	4.480	3,800
2026-01-22	4.460	4.460	4.460	4.460	4.460	1,000
2026-01-20	4.460	4.480	4.460	4.460	4.460	1,300
2026-01-15	4.400	4.480	4.320	4.480	4.480	23,999
2026-01-14	4.380	4.520	4.380	4.520	4.520	1,219
2026-01-13	4.500	4.500	4.380	4.440	4.440	6,190
2026-01-12	4.440	4.460	4.400	4.460	4.460	1,400
2026-01-09	4.500	4.500	4.420	4.440	4.440	13,400
2026-01-08	4.760	4.760	4.760	4.760	4.760	100
2026-01-07	4.640	4.760	4.640	4.760	4.760	700
2026-01-05	4.580	4.580	4.580	4.580	4.580	200
2025-12-29	4.460	4.620	4.460	4.600	4.600	701
2025-12-26	4.600	4.600	4.600	4.600	4.600	100
2025-12-24	4.600	4.600	4.600	4.600	4.600	200
2025-12-23	4.660	4.660	4.620	4.620	4.620	500

← NewerPage 3 of 4 · 216 trading daysOlder →

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.