Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
Oct 9, 2026, 4:16 PM ICT
Varopakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | 15,900 |
| 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 |
| Aug 26, 2026 | 6.15 | 6.50 | 6.05 | 6.30 | 6.30 | 1.61% | 63,100 |
| Aug 25, 2026 | 6.35 | 6.35 | 5.90 | 6.20 | 6.20 | -1.59% | 130,216 |
| Aug 24, 2026 | 6.55 | 6.60 | 6.30 | 6.30 | 6.30 | -3.82% | 103,810 |
| Aug 21, 2026 | 6.70 | 7.10 | 6.25 | 6.55 | 6.55 | -2.96% | 850,002 |
| Aug 20, 2026 | 6.70 | 6.85 | 6.50 | 6.75 | 6.75 | - | 577,918 |
| Aug 19, 2026 | 6.75 | 7.20 | 6.40 | 6.75 | 6.75 | 11.57% | 2,788,509 |
| Aug 18, 2026 | 4.74 | 6.05 | 4.70 | 6.05 | 6.05 | 30.95% | 1,233,656 |
| Aug 17, 2026 | 4.50 | 4.90 | 4.44 | 4.62 | 4.62 | 8.45% | 551,534 |
| Aug 14, 2026 | 4.34 | 4.34 | 4.18 | 4.26 | 4.26 | 2.90% | 21,000 |
| Aug 13, 2026 | 4.02 | 4.18 | 4.02 | 4.14 | 4.14 | 1.47% | 9,901 |
| Aug 11, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 2.51% | 18,401 |
| Aug 10, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 13,700 |
| Aug 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 29,100 |
| Aug 6, 2026 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 1.56% | 1,901 |
| Aug 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 1,800 |
| Aug 4, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 1.05% | 2,700 |
| Aug 3, 2026 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -1.04% | 50,100 |
| Jul 31, 2026 | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 17,100 |