Varopakorn PCL (BKK:VARO)
Thailand · Delayed Price · Currency is THB 4.020
+0.020 (0.50%)
Jun 5, 2026, 4:28 PM ICT
Varopakorn PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.98 | 4.06 | 3.96 | 4.06 | 4.06 | - | 3,100 |
| May 19, 2026 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.50% | 8,200 |
| May 18, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.96% | 10,900 |
| May 15, 2026 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 7,200 |
| May 14, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 6,100 |
| May 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 101 |
| May 12, 2026 | 3.94 | 4.02 | 3.94 | 3.94 | 3.94 | - | 3,300 |
| May 11, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 6,000 |
| May 8, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 5,600 |
| May 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 10,100 |
| May 6, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 11,100 |
| May 5, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | - | 32,209 |
| Apr 30, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 2,900 |
| Apr 29, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | - | 1,101 |
| Apr 28, 2026 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | -0.50% | 12,701 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -1.00% | 29,400 |
| Apr 24, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | -1.47% | 10,904 |
| Apr 23, 2026 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | -0.49% | 12,835 |
| Apr 22, 2026 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | -0.97% | 20,100 |
| Apr 21, 2026 | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | -1.43% | 9,900 |
| Apr 17, 2026 | 4.14 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 5,700 |
| Apr 16, 2026 | 4.26 | 4.26 | 4.14 | 4.18 | 4.18 | -0.48% | 8,360 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 300 |
| Apr 9, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | - | 37,100 |
| Apr 8, 2026 | 4.28 | 4.30 | 4.20 | 4.26 | 4.26 | -0.47% | 20,500 |
| Apr 7, 2026 | 4.28 | 4.28 | 4.18 | 4.28 | 4.28 | -0.47% | 7,700 |
| Apr 3, 2026 | 4.24 | 4.30 | 4.22 | 4.30 | 4.30 | - | 600 |
| Apr 2, 2026 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | -0.92% | 20,701 |
| Apr 1, 2026 | 4.32 | 4.34 | 4.22 | 4.34 | 4.34 | 0.46% | 15,700 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.18 | 4.32 | 4.32 | -0.92% | 21,400 |
| Mar 30, 2026 | 4.34 | 4.40 | 4.30 | 4.36 | 4.36 | 0.46% | 55,900 |
| 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 |