Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 4.340
+0.020 (0.46%)
At close: Mar 26, 2026
Varopakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 30,100 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | 200 |
| Mar 20, 2026 | 4.24 | 4.30 | 4.18 | 4.20 | 4.20 | -3.67% | 4,100 |
| Mar 19, 2026 | 4.34 | 4.40 | 4.30 | 4.36 | 4.36 | 0.46% | 13,302 |
| Mar 18, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.93% | 6,700 |
| Mar 17, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 0.47% | 8,300 |
| Mar 16, 2026 | 4.26 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | 36,300 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | 101 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -2.30% | 20,302 |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | 171 |
| Mar 9, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 200 |
| Mar 6, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -1.40% | 34,400 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | -0.46% | 11,500 |
| Mar 4, 2026 | 4.30 | 4.32 | 4.26 | 4.32 | 4.32 | 0.47% | 44,200 |
| Mar 2, 2026 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | -3.59% | 43,902 |
| Feb 27, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 0.45% | 6,100 |
| Feb 26, 2026 | 4.42 | 4.44 | 4.32 | 4.44 | 4.44 | 0.45% | 28,500 |
| Feb 25, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 0.45% | 1,600 |
| Feb 24, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 4,600 |
| Feb 23, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 1,100 |
| Feb 20, 2026 | 4.26 | 4.32 | 4.18 | 4.32 | 4.32 | -1.82% | 3,500 |
| Feb 19, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 2.33% | 1,400 |
| Feb 18, 2026 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | - | 3,300 |
| Feb 17, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 9,598 |
| Feb 16, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | -0.46% | 3,800 |
| Feb 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | 101 |
| Feb 12, 2026 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | -0.93% | 5,400 |
| Feb 11, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 1.42% | 4,810 |
| Feb 10, 2026 | 4.36 | 4.40 | 4.00 | 4.24 | 4.24 | -3.64% | 46,307 |
| Feb 9, 2026 | 4.36 | 4.44 | 4.34 | 4.40 | 4.40 | 0.92% | 4,000 |
| Feb 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | 1,200 |
| Feb 5, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 20,100 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 100 |
| Feb 2, 2026 | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | - | 7,800 |
| Jan 30, 2026 | 4.36 | 4.44 | 4.36 | 4.38 | 4.38 | -1.79% | 4,200 |
| Jan 29, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 6,600 |
| Jan 28, 2026 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | -0.89% | 4,000 |
| Jan 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1,400 |
| Jan 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 3,800 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 1,000 |
| Jan 20, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 1,300 |
| Jan 15, 2026 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | -0.88% | 23,999 |
| Jan 14, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 1.80% | 1,219 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.38 | 4.44 | 4.44 | -0.45% | 6,190 |
| Jan 12, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.45% | 1,400 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -6.72% | 13,400 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 100 |
| Jan 7, 2026 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | 3.93% | 700 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 200 |
| Dec 29, 2025 | 4.46 | 4.62 | 4.46 | 4.60 | 4.60 | - | 701 |