Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 4.940 | 4.960 | 4.700 | 4.700 | 4.700 | 19,000 |
| 2025-02-28 | 4.920 | 5.100 | 4.920 | 4.960 | 4.960 | 13,500 |
| 2025-02-27 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 33,400 |
| 2025-02-26 | 5.300 | 5.350 | 5.050 | 5.100 | 5.100 | 123,900 |
| 2025-02-25 | 4.720 | 4.900 | 4.700 | 4.880 | 4.880 | 47,200 |
| 2025-02-24 | 4.720 | 4.780 | 4.700 | 4.780 | 4.780 | 4,000 |
| 2025-02-21 | 4.740 | 4.840 | 4.740 | 4.740 | 4.740 | 6,500 |
| 2025-02-20 | 4.760 | 4.760 | 4.660 | 4.740 | 4.740 | 8,100 |
| 2025-02-19 | 4.780 | 4.780 | 4.660 | 4.740 | 4.740 | 38,900 |
| 2025-02-18 | 4.680 | 4.740 | 4.680 | 4.720 | 4.720 | 4,900 |
| 2025-02-17 | 4.680 | 4.680 | 4.640 | 4.680 | 4.680 | 16,200 |
| 2025-02-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 18,100 |
| 2025-02-13 | 4.580 | 4.760 | 4.580 | 4.620 | 4.620 | 11,000 |
| 2025-02-11 | 4.660 | 4.860 | 4.600 | 4.620 | 4.620 | 15,000 |
| 2025-02-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 300 |
| 2025-02-07 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 8,600 |
| 2025-02-06 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 4,700 |
| 2025-02-05 | 4.600 | 4.660 | 4.580 | 4.580 | 4.580 | 3,200 |
| 2025-02-04 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 1,700 |
| 2025-02-03 | 4.740 | 4.740 | 4.560 | 4.600 | 4.600 | 14,800 |
| 2025-01-31 | 4.580 | 4.580 | 4.540 | 4.560 | 4.560 | 8,200 |
| 2025-01-30 | 4.580 | 4.580 | 4.540 | 4.540 | 4.540 | 700 |
| 2025-01-29 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 5,600 |
| 2025-01-28 | 4.660 | 4.700 | 4.600 | 4.600 | 4.600 | 4,500 |
| 2025-01-27 | 4.680 | 4.700 | 4.480 | 4.620 | 4.620 | 43,100 |
| 2025-01-24 | 4.400 | 4.620 | 4.400 | 4.580 | 4.580 | 20,000 |
| 2025-01-23 | 4.500 | 4.560 | 4.460 | 4.500 | 4.500 | 16,800 |
| 2025-01-22 | 4.220 | 4.440 | 4.220 | 4.440 | 4.440 | 4,800 |
| 2025-01-21 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 3,000 |
| 2025-01-20 | 4.120 | 4.140 | 4.120 | 4.140 | 4.140 | 1,600 |
| 2025-01-17 | 4.080 | 4.080 | 4.020 | 4.060 | 4.060 | 2,600 |
| 2025-01-16 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 4,400 |
| 2025-01-15 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 14,500 |
| 2025-01-14 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 9,600 |
| 2025-01-13 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 5,100 |
| 2025-01-10 | 3.840 | 4.060 | 3.840 | 4.040 | 4.040 | 29,600 |
| 2025-01-09 | 4.580 | 4.580 | 4.000 | 4.000 | 4.000 | 60,300 |
| 2025-01-08 | 4.600 | 4.660 | 4.560 | 4.660 | 4.660 | 4,200 |
| 2025-01-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-01-06 | 4.560 | 4.660 | 4.540 | 4.660 | 4.660 | 3,100 |
| 2025-01-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-01-02 | 4.560 | 4.660 | 4.540 | 4.660 | 4.660 | 4,200 |
| 2024-12-30 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-12-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 3,300 |
| 2024-12-26 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 1,100 |
| 2024-12-25 | 4.600 | 4.660 | 4.600 | 4.640 | 4.640 | 2,700 |
| 2024-12-24 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 9,600 |
| 2024-12-23 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 13,600 |
| 2024-12-20 | 4.640 | 4.640 | 4.520 | 4.520 | 4.520 | 10,400 |
| 2024-12-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 4,400 |
| 2024-12-18 | 4.600 | 4.600 | 4.560 | 4.580 | 4.580 | 15,200 |
| 2024-12-17 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 6,900 |
| 2024-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 400 |
| 2024-12-13 | 4.660 | 4.660 | 4.640 | 4.640 | 4.640 | 5,600 |
| 2024-12-12 | 4.660 | 4.720 | 4.660 | 4.660 | 4.660 | 2,500 |
| 2024-12-11 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 2,200 |
| 2024-12-09 | 4.660 | 4.720 | 4.660 | 4.680 | 4.680 | 1,700 |
| 2024-12-06 | 4.660 | 4.700 | 4.660 | 4.680 | 4.680 | 16,700 |
| 2024-12-04 | 4.680 | 4.720 | 4.680 | 4.720 | 4.720 | 300 |
| 2024-12-03 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 3,200 |
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.