Varopakorn Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.950 | 6.200 | 5.550 | 5.600 | 5.600 | 879,200 |
| 2024-09-05 | 5.750 | 6.150 | 5.550 | 5.550 | 5.550 | 1,916,500 |
| 2024-09-04 | 4.880 | 6.100 | 4.760 | 6.100 | 6.100 | 4,346,750 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-08-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-08-29 | 3.640 | 3.680 | 3.620 | 3.660 | 3.660 | 12,200 |
| 2024-08-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-27 | 3.720 | 3.740 | 3.660 | 3.680 | 3.680 | 33,900 |
| 2024-08-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-23 | 3.820 | 3.860 | 3.640 | 3.760 | 3.760 | 50,200 |
| 2024-08-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-08-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-08-20 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 18,200 |
| 2024-08-19 | 3.400 | 3.420 | 3.340 | 3.380 | 3.380 | 15,300 |
| 2024-08-16 | 3.320 | 3.400 | 3.280 | 3.320 | 3.320 | 8,300 |
| 2024-08-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-08-14 | 3.520 | 3.520 | 3.220 | 3.220 | 3.220 | 42,600 |
| 2024-08-13 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 23,300 |
| 2024-08-09 | 3.340 | 3.480 | 3.300 | 3.480 | 3.480 | 50,100 |
| 2024-08-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-08-07 | 3.300 | 3.480 | 3.280 | 3.340 | 3.340 | 11,500 |
| 2024-08-06 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 6,800 |
| 2024-08-05 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 5,500 |
| 2024-08-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-08-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 100 |
| 2024-07-31 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2024-07-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 7,300 |
| 2024-07-25 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 12,000 |
| 2024-07-24 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 10,600 |
| 2024-07-23 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 3,000 |
| 2024-07-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-18 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 300 |
| 2024-07-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-16 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 1,400 |
| 2024-07-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-10 | 3.200 | 3.220 | 3.140 | 3.180 | 3.180 | 25,400 |
| 2024-07-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-07-08 | 3.180 | 3.200 | 3.180 | 3.180 | 3.180 | 4,300 |
| 2024-07-05 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 500 |
| 2024-07-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,500 |
| 2024-07-03 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 3,600 |
| 2024-07-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-07-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-06-28 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 3,700 |
| 2024-06-27 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 1,900 |
| 2024-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-06-21 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 16,100 |
| 2024-06-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,000 |
| 2024-06-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-06-14 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 8,500 |
| 2024-06-13 | 3.220 | 3.240 | 3.180 | 3.240 | 3.240 | 22,700 |
| 2024-06-12 | 3.220 | 3.380 | 3.140 | 3.200 | 3.200 | 47,700 |
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.