Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,000 |
| 2025-09-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 503 |
| 2025-09-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 3,900 |
| 2025-08-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 11,505 |
| 2025-08-28 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 4,800 |
| 2025-08-27 | 4.820 | 4.880 | 4.800 | 4.860 | 4.860 | 19,300 |
| 2025-08-26 | 4.840 | 4.900 | 4.820 | 4.840 | 4.840 | 5,800 |
| 2025-08-25 | 4.920 | 4.920 | 4.880 | 4.920 | 4.920 | 9,300 |
| 2025-08-22 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 3,900 |
| 2025-08-21 | 4.920 | 4.920 | 4.800 | 4.880 | 4.880 | 9,200 |
| 2025-08-20 | 4.820 | 4.940 | 4.780 | 4.820 | 4.820 | 23,900 |
| 2025-08-19 | 4.840 | 4.960 | 4.840 | 4.900 | 4.900 | 21,200 |
| 2025-08-18 | 4.880 | 4.960 | 4.840 | 4.880 | 4.880 | 15,700 |
| 2025-08-15 | 4.920 | 5.000 | 4.860 | 4.880 | 4.880 | 42,400 |
| 2025-08-14 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 19,200 |
| 2025-08-13 | 5.000 | 5.050 | 4.880 | 4.880 | 4.880 | 188,100 |
| 2025-08-08 | 5.150 | 5.550 | 5.150 | 5.300 | 5.300 | 260,900 |
| 2025-08-07 | 5.050 | 5.300 | 5.050 | 5.250 | 5.250 | 20,100 |
| 2025-08-06 | 5.050 | 5.400 | 5.050 | 5.100 | 5.100 | 83,500 |
| 2025-08-05 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 300 |
| 2025-08-04 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 9,200 |
| 2025-08-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2025-07-31 | 5.000 | 5.100 | 5.000 | 5.050 | 5.050 | 5,700 |
| 2025-07-30 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 7,200 |
| 2025-07-29 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 25,300 |
| 2025-07-25 | 5.000 | 5.100 | 4.980 | 4.980 | 4.980 | 5,800 |
| 2025-07-24 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 5,000 |
| 2025-07-23 | 4.980 | 5.050 | 4.940 | 4.980 | 4.980 | 14,500 |
| 2025-07-22 | 5.050 | 5.100 | 4.940 | 5.000 | 5.000 | 9,400 |
| 2025-07-21 | 5.050 | 5.050 | 4.940 | 4.960 | 4.960 | 9,900 |
| 2025-07-18 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 1,000 |
| 2025-07-17 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 12,100 |
| 2025-07-16 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 5,000 |
| 2025-07-15 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 6,900 |
| 2025-07-14 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 13,900 |
| 2025-07-11 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 9,300 |
| 2025-07-09 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,600 |
| 2025-07-08 | 4.980 | 5.050 | 4.940 | 5.000 | 5.000 | 1,300 |
| 2025-07-07 | 5.450 | 5.450 | 4.900 | 4.980 | 4.980 | 18,100 |
| 2025-07-04 | 4.980 | 5.050 | 4.800 | 4.860 | 4.860 | 1,400 |
| 2025-07-03 | 4.580 | 4.980 | 4.580 | 4.820 | 4.820 | 15,700 |
| 2025-07-02 | 4.600 | 4.640 | 4.540 | 4.600 | 4.600 | 7,000 |
| 2025-07-01 | 4.600 | 4.680 | 4.520 | 4.660 | 4.660 | 13,100 |
| 2025-06-30 | 4.720 | 4.720 | 4.540 | 4.600 | 4.600 | 26,500 |
| 2025-06-27 | 4.740 | 4.880 | 4.600 | 4.700 | 4.700 | 36,100 |
| 2025-06-26 | 4.760 | 4.820 | 4.740 | 4.740 | 4.740 | 10,500 |
| 2025-06-25 | 4.820 | 5.100 | 4.680 | 4.740 | 4.740 | 27,600 |
| 2025-06-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2025-06-23 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 1,700 |
| 2025-06-20 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 14,100 |
| 2025-06-19 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 29,800 |
| 2025-06-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2025-06-17 | 4.960 | 4.980 | 4.960 | 4.960 | 4.960 | 2,700 |
| 2025-06-16 | 4.960 | 5.050 | 4.960 | 5.000 | 5.000 | 6,200 |
| 2025-06-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,800 |
| 2025-06-12 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 8,000 |
| 2025-06-11 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 17,300 |
| 2025-06-10 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 2,500 |
| 2025-06-09 | 5.000 | 5.200 | 4.960 | 4.960 | 4.960 | 4,300 |
| 2025-06-06 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 15,900 |
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.