Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 11,700 |
| 2025-06-04 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 3,800 |
| 2025-05-30 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 14,500 |
| 2025-05-29 | 5.200 | 5.250 | 5.000 | 5.000 | 5.000 | 64,700 |
| 2025-05-28 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 24,300 |
| 2025-05-27 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 24,500 |
| 2025-05-26 | 5.150 | 5.350 | 5.150 | 5.200 | 5.200 | 32,000 |
| 2025-05-23 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 34,900 |
| 2025-05-22 | 5.250 | 5.400 | 5.150 | 5.250 | 5.250 | 97,400 |
| 2025-05-21 | 5.050 | 5.300 | 5.000 | 5.250 | 5.250 | 90,700 |
| 2025-05-20 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 11,700 |
| 2025-05-19 | 4.980 | 5.050 | 4.900 | 5.000 | 5.000 | 71,400 |
| 2025-05-16 | 4.940 | 5.200 | 4.920 | 4.960 | 4.960 | 116,100 |
| 2025-05-15 | 5.950 | 6.150 | 4.900 | 4.940 | 4.940 | 1,014,600 |
| 2025-05-14 | 4.660 | 4.800 | 4.620 | 4.760 | 4.760 | 5,900 |
| 2025-05-13 | 4.740 | 4.900 | 4.740 | 4.900 | 4.900 | 7,000 |
| 2025-05-09 | 4.540 | 4.600 | 4.480 | 4.600 | 4.600 | 7,100 |
| 2025-05-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 400 |
| 2025-05-07 | 4.460 | 4.660 | 4.460 | 4.660 | 4.660 | 16,000 |
| 2025-05-06 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 9,000 |
| 2025-05-02 | 4.660 | 4.660 | 4.640 | 4.660 | 4.660 | 1,700 |
| 2025-04-30 | 4.600 | 4.680 | 4.520 | 4.520 | 4.520 | 11,300 |
| 2025-04-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,500 |
| 2025-04-28 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 15,700 |
| 2025-04-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-04-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 100 |
| 2025-04-23 | 4.460 | 4.620 | 4.460 | 4.460 | 4.460 | 7,100 |
| 2025-04-22 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 500 |
| 2025-04-21 | 4.440 | 4.440 | 4.340 | 4.360 | 4.360 | 8,100 |
| 2025-04-18 | 4.660 | 4.660 | 4.560 | 4.560 | 4.560 | 200 |
| 2025-04-17 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 600 |
| 2025-04-16 | 4.560 | 4.600 | 4.500 | 4.500 | 4.500 | 1,000 |
| 2025-04-11 | 4.180 | 4.480 | 4.160 | 4.480 | 4.480 | 10,200 |
| 2025-04-10 | 4.220 | 4.620 | 4.220 | 4.560 | 4.560 | 1,500 |
| 2025-04-09 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 10,800 |
| 2025-04-08 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 28,100 |
| 2025-04-04 | 4.420 | 4.660 | 4.420 | 4.640 | 4.640 | 2,400 |
| 2025-04-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,600 |
| 2025-04-02 | 4.460 | 4.540 | 4.460 | 4.500 | 4.500 | 7,900 |
| 2025-04-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,500 |
| 2025-03-31 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2025-03-28 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 15,000 |
| 2025-03-27 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 500 |
| 2025-03-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2025-03-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,400 |
| 2025-03-24 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 500 |
| 2025-03-21 | 4.740 | 4.780 | 4.500 | 4.600 | 4.600 | 12,200 |
| 2025-03-20 | 4.560 | 4.920 | 4.560 | 4.780 | 4.780 | 1,000 |
| 2025-03-19 | 4.620 | 4.620 | 4.580 | 4.620 | 4.620 | 5,200 |
| 2025-03-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2025-03-17 | 4.560 | 4.620 | 4.560 | 4.620 | 4.620 | 700 |
| 2025-03-14 | 4.600 | 4.660 | 4.540 | 4.640 | 4.640 | 1,300 |
| 2025-03-13 | 4.660 | 4.660 | 4.620 | 4.620 | 4.620 | 200 |
| 2025-03-12 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 6,000 |
| 2025-03-11 | 4.560 | 4.600 | 4.540 | 4.600 | 4.600 | 7,800 |
| 2025-03-10 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 22,100 |
| 2025-03-07 | 4.540 | 4.600 | 4.540 | 4.580 | 4.580 | 11,900 |
| 2025-03-06 | 4.600 | 4.600 | 4.580 | 4.600 | 4.600 | 3,400 |
| 2025-03-05 | 4.620 | 4.620 | 4.560 | 4.620 | 4.620 | 5,700 |
| 2025-03-04 | 4.740 | 4.740 | 4.600 | 4.620 | 4.620 | 2,400 |
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.