Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 6.10
+0.10 (1.67%)
Sep 7, 2026, 4:38 PM ICT
Varopakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | - | -2.50% | 8,801 |
| 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 |
| Jul 30, 2026 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -2.02% | 78,600 |
| Jul 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 500 |
| Jul 24, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 1.53% | 18,400 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 2,003 |
| Jul 22, 2026 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | -1.52% | 59,000 |
| Jul 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 6,100 |
| Jul 20, 2026 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | - | 34,700 |
| Jul 17, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -0.50% | 50,119 |
| Jul 16, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 44,503 |
| Jul 15, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 52,238 |
| Jul 14, 2026 | 4.06 | 4.06 | 3.92 | 3.94 | 3.94 | -1.99% | 60,600 |
| Jul 13, 2026 | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 4,800 |
| Jul 10, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 25,000 |
| Jul 9, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 6,400 |
| Jul 8, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -1.01% | 16,500 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 12,500 |
| Jul 6, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 35,206 |
| Jul 3, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 35,500 |
| Jul 2, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | -0.50% | 8,900 |
| Jul 1, 2026 | 4.04 | 4.04 | 3.98 | 4.02 | 4.02 | 0.50% | 6,400 |
| Jun 30, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 1,700 |
| Jun 29, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 68,300 |
| Jun 26, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | 200 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 22,900 |