Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 4.020
+0.040 (1.01%)
Aug 11, 2026, 10:59 AM ICT
Varopakorn PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | -1.00% | 15,735 |
| Jun 22, 2026 | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | - | 12,309 |
| Jun 19, 2026 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | - | 11,400 |
| Jun 18, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 30,400 |
| Jun 17, 2026 | 3.96 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | 40,200 |
| Jun 16, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 11,502 |
| Jun 15, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 58,117 |
| Jun 12, 2026 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | - | 12,100 |
| Jun 11, 2026 | 3.98 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 17,300 |
| Jun 10, 2026 | 3.98 | 4.00 | 3.92 | 4.00 | 4.00 | - | 6,200 |
| Jun 9, 2026 | 4.00 | 4.02 | 3.94 | 4.00 | 4.00 | -0.50% | 11,400 |
| Jun 8, 2026 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | - | 5,700 |
| Jun 5, 2026 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 7,100 |
| Jun 4, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 7,086 |
| May 29, 2026 | 3.98 | 4.04 | 3.92 | 4.02 | 4.02 | -0.50% | 15,100 |
| May 28, 2026 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | - | 15,500 |
| May 27, 2026 | 4.08 | 4.10 | 4.00 | 4.04 | 4.04 | - | 5,300 |
| May 26, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | -0.49% | 7,000 |
| May 25, 2026 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | - | 3,500 |