Thailand - Delayed Quote THB

Varopakorn Public Company Limited (VARO.BK)

4.5000

+0.0600

+(1.35%)

At close: 4:38:59 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	4.5000	4.5600	4.4600	4.5000	4.5000	16,800
Jan 22, 2025	4.2200	4.4400	4.2200	4.4400	4.4400	4,800
Jan 21, 2025	4.1400	4.2200	4.1400	4.2200	4.2200	3,000
Jan 20, 2025	4.1200	4.1400	4.1200	4.1400	4.1400	1,600
Jan 17, 2025	4.0800	4.0800	4.0200	4.0600	4.0600	2,600
Jan 16, 2025	4.0400	4.0400	4.0400	4.0400	4.0400	4,400
Jan 15, 2025	4.0400	4.0400	4.0000	4.0000	4.0000	14,500
Jan 14, 2025	4.0400	4.0400	3.9800	4.0200	4.0200	9,600
Jan 13, 2025	4.0400	4.1000	4.0400	4.0400	4.0400	5,100
Jan 10, 2025	3.8400	4.0600	3.8400	4.0400	4.0400	29,600
Jan 9, 2025	4.5800	4.5800	4.0000	4.0000	4.0000	60,300
Jan 8, 2025	4.6000	4.6600	4.5600	4.6600	4.6600	4,200
Jan 7, 2025	4.6600	4.6600	4.6600	4.6600	4.6600	-
Jan 6, 2025	4.5600	4.6600	4.5400	4.6600	4.6600	3,100
Jan 3, 2025	4.6600	4.6600	4.6600	4.6600	4.6600	-
Jan 2, 2025	4.5600	4.6600	4.5400	4.6600	4.6600	4,200
Dec 30, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	-
Dec 27, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	3,300
Dec 26, 2024	4.5800	4.6000	4.5800	4.6000	4.6000	1,100
Dec 25, 2024	4.6000	4.6600	4.6000	4.6400	4.6400	2,700
Dec 24, 2024	4.4600	4.4800	4.4600	4.4800	4.4800	9,600
Dec 23, 2024	4.5200	4.5200	4.4800	4.4800	4.4800	13,600
Dec 20, 2024	4.6400	4.6400	4.5200	4.5200	4.5200	10,400
Dec 19, 2024	4.5800	4.5800	4.5800	4.5800	4.5800	4,400
Dec 18, 2024	4.6000	4.6000	4.5600	4.5800	4.5800	15,200
Dec 17, 2024	4.7000	4.7000	4.6200	4.6200	4.6200	6,900
Dec 16, 2024	4.7000	4.7000	4.7000	4.7000	4.7000	400
Dec 13, 2024	4.6600	4.6600	4.6400	4.6400	4.6400	5,600
Dec 12, 2024	4.6600	4.7200	4.6600	4.6600	4.6600	2,500
Dec 11, 2024	4.7000	4.7000	4.6600	4.6600	4.6600	2,200
Dec 9, 2024	4.6600	4.7200	4.6600	4.6800	4.6800	1,700
Dec 6, 2024	4.6600	4.7000	4.6600	4.6800	4.6800	16,700
Dec 4, 2024	4.6800	4.7200	4.6800	4.7200	4.7200	300
Dec 3, 2024	4.6600	4.6800	4.6600	4.6800	4.6800	3,200
Dec 2, 2024	4.7600	4.7600	4.6000	4.6200	4.6200	19,100
Nov 29, 2024	4.7600	4.7600	4.7200	4.7600	4.7600	1,100
Nov 28, 2024	4.7000	4.7600	4.6200	4.7600	4.7600	2,400
Nov 27, 2024	4.7200	4.7200	4.7000	4.7000	4.7000	3,700
Nov 26, 2024	4.7200	4.7400	4.6200	4.7200	4.7200	24,900
Nov 25, 2024	4.7400	4.8800	4.7000	4.7000	4.7000	23,100
Nov 22, 2024	4.7200	4.7200	4.7200	4.7200	4.7200	3,700
Nov 21, 2024	4.8200	4.8200	4.7200	4.7200	4.7200	1,900
Nov 20, 2024	4.7200	4.7800	4.7000	4.7000	4.7000	5,900
Nov 19, 2024	4.6800	4.8200	4.6800	4.7000	4.7000	15,200
Nov 18, 2024	5.0000	5.0000	4.6600	4.7200	4.7200	224,500
Nov 15, 2024	5.2500	5.2500	4.9800	4.9800	4.9800	176,200
Nov 14, 2024	5.3500	5.4000	5.1000	5.2500	5.2500	122,200
Nov 13, 2024	5.0500	5.7500	5.0500	5.4500	5.4500	658,700
Nov 12, 2024	5.0000	5.0000	4.8800	4.9200	4.9200	25,900
Nov 11, 2024	5.0500	5.0500	5.0000	5.0000	5.0000	15,300
Nov 8, 2024	5.1000	5.1500	5.0000	5.0500	5.0500	88,300
Nov 7, 2024	5.0500	5.0500	5.0000	5.0000	5.0000	3,800
Nov 6, 2024	5.1000	5.1000	4.9800	4.9800	4.9800	7,700
Nov 5, 2024	5.0500	5.0500	4.9600	4.9600	4.9600	1,400
Nov 4, 2024	5.0500	5.1000	4.9800	4.9800	4.9800	8,800
Nov 1, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Oct 31, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Oct 30, 2024	5.0500	5.1000	4.9000	4.9400	4.9400	15,400
Oct 29, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Oct 28, 2024	4.8400	4.8400	4.8000	4.8000	4.8000	16,800
Oct 25, 2024	4.8800	4.8800	4.8800	4.8800	4.8800	-
Oct 24, 2024	4.8800	4.8800	4.8800	4.8800	4.8800	200
Oct 22, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Oct 21, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	100
Oct 18, 2024	5.0500	5.0500	4.9600	4.9600	4.9600	18,000
Oct 17, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Oct 16, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Oct 15, 2024	5.0000	5.1000	4.9800	5.0500	5.0500	46,800
Oct 11, 2024	4.9200	4.9200	4.9200	4.9200	4.9200	-
Oct 10, 2024	4.9200	4.9200	4.9200	4.9200	4.9200	100
Oct 9, 2024	4.8600	5.0000	4.8600	4.9200	4.9200	28,700
Oct 8, 2024	5.0000	5.0000	4.8600	4.8600	4.8600	89,100
Oct 7, 2024	5.1500	5.1500	5.0000	5.0000	5.0000	42,200
Oct 4, 2024	5.4000	5.4000	5.4000	5.4000	5.4000	-
Oct 3, 2024	5.4000	5.4000	5.4000	5.4000	5.4000	-
Oct 2, 2024	5.4000	5.5500	5.3500	5.4000	5.4000	66,100
Oct 1, 2024	5.4000	5.4000	5.4000	5.4000	5.4000	-
Sep 30, 2024	5.4500	5.7000	5.4000	5.4000	5.4000	101,500
Sep 27, 2024	5.3500	5.3500	5.3500	5.3500	5.3500	-
Sep 26, 2024	5.3500	5.4500	5.3500	5.3500	5.3500	71,300
Sep 25, 2024	5.3500	5.5000	5.3500	5.4500	5.4500	7,400
Sep 24, 2024	5.6000	5.6000	5.4000	5.4000	5.4000	151,000
Sep 23, 2024	5.4500	5.6000	5.4000	5.6000	5.6000	22,300
Sep 20, 2024	5.4500	5.4500	5.4500	5.4500	5.4500	-
Sep 19, 2024	5.4500	5.4500	5.4500	5.4500	5.4500	-
Sep 18, 2024	5.4500	5.4500	5.4500	5.4500	5.4500	-
Sep 17, 2024	5.4500	5.4500	5.4500	5.4500	5.4500	-
Sep 16, 2024	5.4500	5.4500	5.4500	5.4500	5.4500	-
Sep 13, 2024	5.5000	5.6000	5.4500	5.4500	5.4500	57,600
Sep 12, 2024	5.5000	5.6500	5.5000	5.5000	5.5000	41,900
Sep 11, 2024	5.6000	5.6000	5.6000	5.6000	5.6000	-
Sep 10, 2024	5.6500	5.8000	5.5000	5.6000	5.6000	147,900
Sep 9, 2024	5.6000	5.6000	5.6000	5.6000	5.6000	-
Sep 6, 2024	5.9500	6.2000	5.5500	5.6000	5.6000	879,200
Sep 5, 2024	5.7500	6.1500	5.5500	5.5500	5.5500	1,916,500
Sep 4, 2024	4.8800	6.1000	4.7600	6.1000	6.1000	4,346,600
Sep 3, 2024	4.1600	5.0000	4.1600	4.6600	4.6600	3,161,600
Sep 2, 2024	3.8000	4.5600	3.7800	4.1400	4.1400	1,852,900
Aug 30, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	-
Aug 29, 2024	3.6400	3.6800	3.6200	3.6600	3.6600	12,200
Aug 28, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Aug 27, 2024	3.7200	3.7400	3.6600	3.6800	3.6800	33,900
Aug 26, 2024	3.7600	3.7600	3.7600	3.7600	3.7600	-
Aug 23, 2024	3.8200	3.8600	3.6400	3.7600	3.7600	50,200
Aug 22, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
Aug 21, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
Aug 20, 2024	3.3600	3.4000	3.3400	3.3400	3.3400	18,200
Aug 19, 2024	3.4000	3.4200	3.3400	3.3800	3.3800	15,300
Aug 16, 2024	3.3200	3.4000	3.2800	3.3200	3.3200	8,300
Aug 15, 2024	3.2200	3.2200	3.2200	3.2200	3.2200	-
Aug 14, 2024	3.5200	3.5200	3.2200	3.2200	3.2200	42,600
Aug 13, 2024	3.5000	3.5000	3.3800	3.3800	3.3800	23,300
Aug 9, 2024	3.3400	3.4800	3.3000	3.4800	3.4800	50,100
Aug 8, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
Aug 7, 2024	3.3000	3.4800	3.2800	3.3400	3.3400	11,500
Aug 6, 2024	3.1200	3.2000	3.1200	3.2000	3.2000	6,800
Aug 5, 2024	3.1400	3.1800	3.1400	3.1600	3.1600	5,500
Aug 2, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Aug 1, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	100
Jul 31, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	500
Jul 30, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Jul 26, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	7,300
Jul 25, 2024	3.1600	3.1800	3.1600	3.1600	3.1600	12,000
Jul 24, 2024	3.2000	3.2000	3.1600	3.1600	3.1600	10,600
Jul 23, 2024	3.1200	3.1600	3.1200	3.1600	3.1600	3,000
Jul 19, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Jul 18, 2024	3.1400	3.1600	3.1400	3.1600	3.1600	300
Jul 17, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Jul 16, 2024	3.2200	3.2200	3.1800	3.1800	3.1800	1,400
Jul 15, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Jul 12, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Jul 11, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Jul 10, 2024	3.2000	3.2200	3.1400	3.1800	3.1800	25,400
Jul 9, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Jul 8, 2024	3.1800	3.2000	3.1800	3.1800	3.1800	4,300
Jul 5, 2024	3.1400	3.1600	3.1400	3.1600	3.1600	500
Jul 4, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	1,500
Jul 3, 2024	3.1400	3.1400	3.1000	3.1400	3.1400	3,600
Jul 2, 2024	3.1200	3.1200	3.1200	3.1200	3.1200	-
Jul 1, 2024	3.1200	3.1200	3.1200	3.1200	3.1200	-
Jun 28, 2024	3.1400	3.1400	3.1200	3.1200	3.1200	3,700
Jun 27, 2024	3.1800	3.1800	3.1600	3.1800	3.1800	1,900
Jun 26, 2024	3.1000	3.1000	3.1000	3.1000	3.1000	-
Jun 25, 2024	3.1000	3.1000	3.1000	3.1000	3.1000	-
Jun 24, 2024	3.1000	3.1000	3.1000	3.1000	3.1000	-
Jun 21, 2024	3.0200	3.1000	3.0200	3.1000	3.1000	16,100
Jun 20, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	2,000
Jun 19, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Jun 18, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Jun 17, 2024	3.1600	3.1600	3.1600	3.1600	3.1600	-
Jun 14, 2024	3.1800	3.1800	3.1400	3.1600	3.1600	8,500
Jun 13, 2024	3.2200	3.2400	3.1800	3.2400	3.2400	22,700
Jun 12, 2024	3.2200	3.3800	3.1400	3.2000	3.2000	47,700
Jun 11, 2024	3.3000	3.3000	3.3000	3.3000	3.3000	-
Jun 10, 2024	3.3200	3.3200	3.2200	3.3000	3.3000	16,300
Jun 7, 2024	3.3200	3.3200	3.3200	3.3200	3.3200	-
Jun 6, 2024	3.3800	3.4000	3.2400	3.3200	3.3200	17,800
Jun 5, 2024	3.4800	3.4800	3.4800	3.4800	3.4800	-
Jun 4, 2024	3.4200	4.0600	3.3600	3.4800	3.4800	365,600
May 31, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
May 30, 2024	3.4600	3.4600	3.4600	3.4600	3.4600	-
May 29, 2024	3.5000	3.6600	3.4200	3.4600	3.4600	29,500
May 28, 2024	3.4400	3.5000	3.4000	3.4200	3.4200	10,900
May 27, 2024	3.4000	3.5200	3.3800	3.4400	3.4400	34,300
May 24, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
May 23, 2024	3.4800	3.4800	3.4000	3.4000	3.4000	10,900
May 21, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
May 20, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
May 17, 2024	3.6800	3.7800	3.5800	3.6000	3.6000	168,900
May 16, 2024	3.9400	3.9400	3.9400	3.9400	3.9400	-
May 15, 2024	3.5000	3.9400	3.5000	3.9400	3.9400	510,400
May 14, 2024	3.0400	3.0600	3.0200	3.0200	3.0200	46,400
May 13, 2024	3.0400	3.0800	3.0200	3.0800	3.0800	167,700
May 10, 2024	3.0400	3.0400	3.0000	3.0000	3.0000	94,100
May 9, 2024	3.0600	3.0600	3.0400	3.0400	3.0400	8,200
May 8, 2024	3.0400	3.0400	3.0200	3.0400	3.0400	20,400
May 7, 2024	3.0200	3.0200	3.0200	3.0200	3.0200	-
May 3, 2024	3.0800	3.0800	3.0200	3.0200	3.0200	24,500
May 2, 2024	3.0400	3.0800	3.0200	3.0200	3.0200	8,700
Apr 30, 2024	3.0200	3.0200	3.0200	3.0200	3.0200	-
Apr 29, 2024	3.0200	3.0400	3.0000	3.0200	3.0200	49,100
Apr 26, 2024	3.0000	3.0400	3.0000	3.0400	3.0400	36,600
Apr 25, 2024	3.0000	3.0600	3.0000	3.0000	3.0000	36,900
Apr 24, 2024	3.0800	3.0800	3.0800	3.0800	3.0800	-
Apr 23, 2024	3.0800	3.0800	2.9800	3.0800	3.0800	8,800
Apr 22, 2024	3.0200	3.0600	3.0000	3.0200	3.0200	17,900
Apr 19, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Apr 18, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Apr 17, 2024	3.0600	3.1200	3.0000	3.0000	3.0000	109,500
Apr 11, 2024	3.1800	3.1800	3.1200	3.1600	3.1600	9,300
Apr 10, 2024	3.1800	3.1800	3.1800	3.1800	3.1800	-
Apr 9, 2024	3.2000	3.2600	3.0800	3.1800	3.1800	70,000
Apr 5, 2024	3.1400	3.2200	3.1200	3.2000	3.2000	52,300
Apr 4, 2024	3.2800	3.2800	3.1200	3.1200	3.1200	74,200
Apr 3, 2024	3.2600	3.2800	3.2600	3.2800	3.2800	20,600
Apr 2, 2024	3.3000	3.3400	3.2600	3.2800	3.2800	3,600
Apr 1, 2024	3.2400	3.3400	3.2000	3.2600	3.2600	35,300
Mar 29, 2024	3.4600	3.4600	3.2400	3.2600	3.2600	16,900
Mar 28, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	-
Mar 27, 2024	3.3400	3.3400	3.3400	3.3400	3.3400	100
Mar 26, 2024	3.3800	3.3800	3.3800	3.3800	3.3800	-
Mar 25, 2024	3.4000	3.4400	3.3400	3.3800	3.3800	2,200
Mar 22, 2024	3.5400	3.5400	3.5400	3.5400	3.5400	-
Mar 21, 2024	3.4400	3.5400	3.3600	3.5400	3.5400	16,900
Mar 20, 2024	3.4200	3.4200	3.4200	3.4200	3.4200	-
Mar 19, 2024	3.5800	3.9600	3.3600	3.4200	3.4200	145,900
Mar 18, 2024	3.6600	3.6800	3.5000	3.5000	3.5000	35,200
Mar 15, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Mar 14, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Mar 13, 2024	3.2200	3.2200	3.1200	3.2000	3.2000	23,200
Mar 12, 2024	3.1200	3.1200	3.1200	3.1200	3.1200	-
Mar 11, 2024	3.1800	3.2000	3.1000	3.1200	3.1200	19,600
Mar 8, 2024	3.2000	3.2200	3.1600	3.1600	3.1600	9,300
Mar 7, 2024	3.1800	3.2400	3.1600	3.1800	3.1800	58,700
Mar 6, 2024	3.2400	3.2400	3.1400	3.1800	3.1800	14,700
Mar 5, 2024	3.3400	3.3400	3.2000	3.2600	3.2600	31,700
Mar 4, 2024	3.4400	3.4800	3.3200	3.3400	3.3400	27,700
Mar 1, 2024	3.3000	3.6000	3.3000	3.5400	3.5400	38,900
Feb 29, 2024	3.5200	3.5200	3.3000	3.3000	3.3000	91,900
Feb 28, 2024	3.6000	3.6800	3.4800	3.5400	3.5400	48,700
Feb 27, 2024	3.6800	3.6800	3.6000	3.6400	3.6400	25,100
Feb 23, 2024	3.8000	3.8000	3.6800	3.6800	3.6800	2,700
Feb 22, 2024	3.8200	3.8200	3.7600	3.7800	3.7800	5,000
Feb 21, 2024	3.7000	3.7600	3.6600	3.7600	3.7600	4,200
Feb 20, 2024	3.7600	3.7600	3.7000	3.7000	3.7000	7,200
Feb 19, 2024	3.8000	3.8200	3.7400	3.7400	3.7400	15,400
Feb 16, 2024	3.7600	3.8600	3.7600	3.7600	3.7600	15,000
Feb 15, 2024	3.8800	3.8800	3.7400	3.8400	3.8400	17,900
Feb 14, 2024	3.7000	4.0200	3.6600	3.8800	3.8800	105,100
Feb 13, 2024	3.6600	3.6600	3.6600	3.6600	3.6600	4,300
Feb 12, 2024	3.6600	3.7400	3.6400	3.6600	3.6600	18,300
Feb 9, 2024	3.6800	3.6800	3.6000	3.6600	3.6600	6,300
Feb 8, 2024	3.6600	3.6800	3.6400	3.6600	3.6600	10,200
Feb 7, 2024	3.8000	3.8000	3.6000	3.6600	3.6600	67,900
Feb 6, 2024	3.6800	3.8000	3.6800	3.7600	3.7600	63,600
Feb 5, 2024	3.6600	3.7000	3.6400	3.6800	3.6800	8,500
Feb 2, 2024	3.6200	3.7000	3.6200	3.6600	3.6600	1,800
Feb 1, 2024	3.7000	3.7600	3.5800	3.6200	3.6200	43,000
Jan 31, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	100
Jan 30, 2024	3.7000	3.7000	3.7000	3.7000	3.7000	100
Jan 29, 2024	3.6400	3.7000	3.6400	3.7000	3.7000	13,600
Jan 26, 2024	3.7600	3.8000	3.6200	3.6200	3.6200	31,600
Jan 25, 2024	3.7800	3.8000	3.7000	3.7600	3.7600	5,500
Jan 24, 2024	3.7600	3.7800	3.7200	3.7800	3.7800	18,700
Jan 23, 2024	3.8800	3.8800	3.7400	3.8800	3.8800	25,600

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Varopakorn Public Company Limited (VARO.BK)