Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 100 |
| 2025-12-17 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 1,100 |
| 2025-12-16 | 4.480 | 4.640 | 4.460 | 4.600 | 4.600 | 2,900 |
| 2025-12-15 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 100 |
| 2025-12-12 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 101 |
| 2025-12-11 | 4.600 | 4.600 | 4.500 | 4.560 | 4.560 | 1,400 |
| 2025-12-09 | 4.520 | 4.620 | 4.500 | 4.620 | 4.620 | 7,500 |
| 2025-12-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 201 |
| 2025-12-04 | 4.560 | 4.640 | 4.540 | 4.640 | 4.640 | 600 |
| 2025-12-02 | 4.500 | 4.680 | 4.480 | 4.640 | 4.640 | 3,200 |
| 2025-12-01 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 100 |
| 2025-11-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 100 |
| 2025-11-27 | 4.480 | 4.640 | 4.480 | 4.640 | 4.640 | 200 |
| 2025-11-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,100 |
| 2025-11-25 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2025-11-20 | 4.640 | 4.680 | 4.520 | 4.680 | 4.680 | 700 |
| 2025-11-19 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 300 |
| 2025-11-18 | 4.500 | 4.620 | 4.500 | 4.520 | 4.520 | 400 |
| 2025-11-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 201 |
| 2025-11-12 | 4.520 | 4.580 | 4.440 | 4.580 | 4.580 | 13,800 |
| 2025-11-11 | 4.560 | 4.640 | 4.560 | 4.600 | 4.600 | 3,900 |
| 2025-11-10 | 4.600 | 4.600 | 4.540 | 4.560 | 4.560 | 5,600 |
| 2025-11-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2025-11-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 4,800 |
| 2025-11-05 | 4.660 | 4.660 | 4.580 | 4.600 | 4.600 | 8,600 |
| 2025-11-04 | 4.640 | 4.760 | 4.620 | 4.760 | 4.760 | 4,200 |
| 2025-11-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2025-10-31 | 4.760 | 4.780 | 4.700 | 4.700 | 4.700 | 3,001 |
| 2025-10-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 400 |
| 2025-10-29 | 4.820 | 4.820 | 4.780 | 4.780 | 4.780 | 3,000 |
| 2025-10-28 | 4.660 | 4.700 | 4.620 | 4.620 | 4.620 | 13,200 |
| 2025-10-27 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 20,000 |
| 2025-10-24 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 9,201 |
| 2025-10-22 | 4.800 | 4.800 | 4.780 | 4.780 | 4.780 | 13,900 |
| 2025-10-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2025-10-20 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 21,000 |
| 2025-10-17 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 28,200 |
| 2025-10-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 500 |
| 2025-10-15 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 3,600 |
| 2025-10-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2025-10-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 389 |
| 2025-10-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4,600 |
| 2025-10-06 | 4.860 | 4.860 | 4.840 | 4.840 | 4.840 | 3,800 |
| 2025-10-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 15,908 |
| 2025-10-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 5,738 |
| 2025-09-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 21,100 |
| 2025-09-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 5,801 |
| 2025-09-26 | 4.940 | 4.940 | 4.880 | 4.880 | 4.880 | 12,200 |
| 2025-09-25 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 30,700 |
| 2025-09-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 5,600 |
| 2025-09-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 10,000 |
| 2025-09-22 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 15,300 |
| 2025-09-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2,000 |
| 2025-09-17 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 1,590 |
| 2025-09-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 |
| 2025-09-12 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 2,000 |
| 2025-09-10 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 11,000 |
| 2025-09-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 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.