Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 3,200 |
| 2024-12-02 | 4.760 | 4.760 | 4.600 | 4.620 | 4.620 | 19,100 |
| 2024-11-29 | 4.760 | 4.760 | 4.720 | 4.760 | 4.760 | 1,100 |
| 2024-11-28 | 4.700 | 4.760 | 4.620 | 4.760 | 4.760 | 2,400 |
| 2024-11-27 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 3,700 |
| 2024-11-26 | 4.720 | 4.740 | 4.620 | 4.720 | 4.720 | 24,900 |
| 2024-11-25 | 4.740 | 4.880 | 4.700 | 4.700 | 4.700 | 23,100 |
| 2024-11-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 3,700 |
| 2024-11-21 | 4.820 | 4.820 | 4.720 | 4.720 | 4.720 | 1,900 |
| 2024-11-20 | 4.720 | 4.780 | 4.700 | 4.700 | 4.700 | 5,900 |
| 2024-11-19 | 4.680 | 4.820 | 4.680 | 4.700 | 4.700 | 15,200 |
| 2024-11-18 | 5.000 | 5.000 | 4.660 | 4.720 | 4.720 | 224,500 |
| 2024-11-15 | 5.250 | 5.250 | 4.980 | 4.980 | 4.980 | 176,200 |
| 2024-11-14 | 5.350 | 5.400 | 5.100 | 5.250 | 5.250 | 122,200 |
| 2024-11-13 | 5.050 | 5.750 | 5.050 | 5.450 | 5.450 | 658,700 |
| 2024-11-12 | 5.000 | 5.000 | 4.880 | 4.920 | 4.920 | 25,900 |
| 2024-11-11 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 15,300 |
| 2024-11-08 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 88,300 |
| 2024-11-07 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 3,800 |
| 2024-11-06 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 7,700 |
| 2024-11-05 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 1,400 |
| 2024-11-04 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 8,800 |
| 2024-11-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-10-31 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-10-30 | 5.050 | 5.100 | 4.900 | 4.940 | 4.940 | 15,400 |
| 2024-10-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-10-28 | 4.840 | 4.840 | 4.800 | 4.800 | 4.800 | 16,800 |
| 2024-10-25 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-10-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 200 |
| 2024-10-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2024-10-18 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 18,000 |
| 2024-10-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-15 | 5.000 | 5.100 | 4.980 | 5.050 | 5.050 | 46,800 |
| 2024-10-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 100 |
| 2024-10-09 | 4.860 | 5.000 | 4.860 | 4.920 | 4.920 | 28,700 |
| 2024-10-08 | 5.000 | 5.000 | 4.860 | 4.860 | 4.860 | 89,100 |
| 2024-10-07 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 42,200 |
| 2024-10-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-10-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-10-02 | 5.400 | 5.550 | 5.350 | 5.400 | 5.400 | 66,100 |
| 2024-10-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-09-30 | 5.450 | 5.700 | 5.400 | 5.400 | 5.400 | 101,500 |
| 2024-09-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-09-26 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 71,300 |
| 2024-09-25 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 7,400 |
| 2024-09-24 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 151,000 |
| 2024-09-23 | 5.450 | 5.600 | 5.400 | 5.600 | 5.600 | 22,300 |
| 2024-09-20 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-13 | 5.500 | 5.600 | 5.450 | 5.450 | 5.450 | 57,600 |
| 2024-09-12 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 41,900 |
| 2024-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-10 | 5.650 | 5.800 | 5.500 | 5.600 | 5.600 | 147,900 |
| 2024-09-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.