Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 5.30
-0.05 (-0.93%)
Nov 9, 2026, 4:39 PM ICT
Varopakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 13,930 |
| Nov 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 400 |
| Nov 5, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 4,300 |
| Nov 4, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 13,003 |
| Nov 3, 2026 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 22,200 |
| Nov 2, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 3,100 |
| Oct 30, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 41,610 |
| Oct 29, 2026 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | -6.03% | 64,307 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3,500 |
| Oct 27, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 3,400 |
| Oct 26, 2026 | 5.75 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 15,400 |
| Oct 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 3,000 |
| Oct 21, 2026 | 5.75 | 5.85 | 5.65 | 5.85 | 5.85 | 1.74% | 30,100 |
| Oct 20, 2026 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 42,301 |
| Oct 19, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 21,601 |
| Oct 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 14,001 |
| Oct 14, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 10,400 |
| Oct 12, 2026 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | 31,502 |
| Oct 9, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 15,200 |
| Oct 8, 2026 | 5.85 | 5.95 | 5.70 | 5.70 | 5.70 | -1.72% | 43,700 |
| Oct 7, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 14,900 |
| Oct 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 8,900 |
| Oct 5, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 16,800 |
| Oct 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 49,700 |
| Oct 1, 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | 0.86% | 8,100 |
| Sep 30, 2026 | 6.10 | 6.10 | 5.70 | 5.80 | 5.80 | -6.45% | 153,000 |
| Sep 29, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 6.20 | -0.80% | 3,200 |
| Sep 28, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 23,100 |
| Sep 25, 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 16,000 |
| Sep 24, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 7,500 |
| Sep 23, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 24,208 |
| Sep 22, 2026 | 6.10 | 6.15 | 5.95 | 6.10 | 6.10 | 0.83% | 43,712 |
| Sep 21, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -2.42% | 29,300 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 0.81% | 35,600 |
| Sep 17, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 8,213 |
| Sep 16, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | - | 2,000 |
| Sep 15, 2026 | 6.30 | 6.30 | 6.15 | 6.20 | 6.20 | -1.59% | 60,800 |
| Sep 14, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 75,800 |
| Sep 11, 2026 | 6.45 | 6.50 | 5.95 | 6.20 | 6.20 | -3.13% | 71,300 |
| Sep 10, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 2.40% | 115,801 |
| Sep 9, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.25 | - | 94,548 |
| Sep 8, 2026 | 6.05 | 6.70 | 6.05 | 6.25 | 6.25 | 2.46% | 939,700 |
| Sep 7, 2026 | 5.95 | 6.10 | 5.80 | 6.10 | 6.10 | 1.67% | 126,603 |
| Sep 4, 2026 | 5.80 | 6.10 | 5.80 | 6.00 | 6.00 | 1.69% | 45,100 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | -1.67% | 58,900 |
| Sep 2, 2026 | 6.00 | 6.10 | 5.75 | 6.00 | 6.00 | - | 100,700 |
| Sep 1, 2026 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 66,184 |
| Aug 31, 2026 | 6.25 | 6.35 | 6.00 | 6.10 | 6.10 | -1.61% | 108,901 |
| Aug 28, 2026 | 6.35 | 6.55 | 6.15 | 6.20 | 6.20 | -4.62% | 369,601 |
| Aug 27, 2026 | 6.45 | 7.30 | 6.40 | 6.50 | 6.50 | 3.17% | 3,158,611 |