Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.750 | 6.750 | 6.500 | 6.700 | 5.490 | 10,411 |
| 2024-07-19 | 6.850 | 6.850 | 6.700 | 6.800 | 5.572 | 9,901 |
| 2024-07-18 | 6.900 | 6.900 | 6.800 | 6.800 | 5.572 | 20,500 |
| 2024-07-17 | 7.100 | 7.100 | 6.900 | 6.900 | 5.654 | 24,800 |
| 2024-07-16 | 7.000 | 7.400 | 7.000 | 7.050 | 5.777 | 12,800 |
| 2024-07-15 | 7.450 | 7.450 | 7.000 | 7.000 | 5.736 | 12,000 |
| 2024-07-12 | 7.200 | 7.400 | 7.100 | 7.150 | 5.859 | 19,220 |
| 2024-07-11 | 7.450 | 7.450 | 7.200 | 7.400 | 6.064 | 33,791 |
| 2024-07-10 | 7.350 | 7.350 | 6.900 | 7.350 | 6.023 | 16,801 |
| 2024-07-09 | 7.150 | 7.350 | 6.900 | 7.350 | 6.023 | 30,201 |
| 2024-07-08 | 7.150 | 7.250 | 7.150 | 7.250 | 5.941 | 10,201 |
| 2024-07-05 | 7.300 | 7.300 | 7.250 | 7.250 | 5.941 | 2,200 |
| 2024-07-04 | 6.900 | 7.250 | 6.900 | 7.250 | 5.941 | 13,800 |
| 2024-07-03 | 6.850 | 7.000 | 6.850 | 6.900 | 5.654 | 13,701 |
| 2024-07-02 | 7.050 | 7.100 | 6.450 | 6.850 | 5.613 | 119,308 |
| 2024-07-01 | 7.100 | 7.100 | 7.050 | 7.050 | 5.777 | 9,480 |
| 2024-06-28 | 7.100 | 7.350 | 7.050 | 7.050 | 5.777 | 16,221 |
| 2024-06-27 | 7.100 | 7.200 | 7.050 | 7.050 | 5.777 | 22,900 |
| 2024-06-26 | 7.600 | 7.600 | 7.100 | 7.100 | 5.818 | 27,592 |
| 2024-06-25 | 7.450 | 7.500 | 7.250 | 7.500 | 6.145 | 8,422 |
| 2024-06-24 | 7.300 | 7.300 | 7.050 | 7.300 | 5.982 | 47,811 |
| 2024-06-21 | 7.100 | 7.300 | 7.100 | 7.300 | 5.982 | 20,100 |
| 2024-06-20 | 7.000 | 7.100 | 6.950 | 6.950 | 5.695 | 37,201 |
| 2024-06-19 | 7.300 | 7.350 | 7.000 | 7.000 | 5.736 | 98,720 |
| 2024-06-18 | 7.000 | 7.250 | 6.850 | 7.200 | 5.900 | 83,783 |
| 2024-06-17 | 7.250 | 7.450 | 6.950 | 7.100 | 5.818 | 263,328 |
| 2024-06-14 | 7.450 | 7.450 | 7.200 | 7.200 | 5.900 | 153,901 |
| 2024-06-13 | 7.650 | 7.650 | 7.250 | 7.500 | 6.145 | 117,420 |
| 2024-06-12 | 7.750 | 7.850 | 7.600 | 7.650 | 6.268 | 77,425 |
| 2024-06-11 | 7.550 | 7.800 | 7.550 | 7.800 | 6.391 | 17,326 |
| 2024-06-10 | 7.400 | 7.800 | 7.400 | 7.750 | 6.350 | 52,541 |
| 2024-06-07 | 8.100 | 8.100 | 7.500 | 7.550 | 6.186 | 151,302 |
| 2024-06-06 | 8.200 | 8.250 | 8.050 | 8.050 | 6.596 | 51,028 |
| 2024-06-05 | 8.250 | 8.400 | 8.200 | 8.200 | 6.719 | 21,110 |
| 2024-06-04 | 8.700 | 8.700 | 8.250 | 8.250 | 6.760 | 80,760 |
| 2024-05-31 | 8.350 | 8.750 | 8.350 | 8.700 | 7.129 | 58,220 |
| 2024-05-30 | 8.600 | 8.600 | 8.300 | 8.300 | 6.801 | 38,593 |
| 2024-05-29 | 8.600 | 8.650 | 8.300 | 8.650 | 7.088 | 102,980 |
| 2024-05-28 | 8.350 | 8.600 | 7.950 | 8.600 | 7.047 | 400,364 |
| 2024-05-27 | 8.650 | 8.650 | 8.350 | 8.400 | 6.883 | 177,866 |
| 2024-05-24 | 8.850 | 9.100 | 8.550 | 8.800 | 7.211 | 110,120 |
| 2024-05-23 | 9.250 | 9.250 | 9.000 | 9.000 | 7.375 | 62,629 |
| 2024-05-21 | 9.800 | 10.000 | 9.150 | 9.150 | 7.497 | 118,800 |
| 2024-05-20 | 9.950 | 9.950 | 9.800 | 9.850 | 8.071 | 30,400 |
| 2024-05-17 | 10.000 | 10.100 | 8.900 | 10.000 | 8.194 | 124,800 |
| 2024-05-16 | 9.850 | 10.000 | 9.600 | 9.800 | 8.030 | 33,200 |
| 2024-05-15 | 9.950 | 10.000 | 9.800 | 9.800 | 8.030 | 25,700 |
| 2024-05-14 | 10.000 | 10.000 | 9.850 | 9.950 | 8.153 | 27,800 |
| 2024-05-13 | 9.950 | 10.000 | 9.800 | 9.800 | 8.030 | 35,200 |
| 2024-05-10 | 10.300 | 10.300 | 9.900 | 9.950 | 8.153 | 126,200 |
| 2024-05-09 | 10.300 | 11.000 | 10.300 | 10.300 | 8.440 | 88,701 |
| 2024-05-08 | 9.950 | 10.200 | 9.950 | 10.100 | 8.276 | 15,800 |
| 2024-05-07 | 10.000 | 10.100 | 9.900 | 10.100 | 8.276 | 13,301 |
| 2024-05-03 | 9.900 | 10.200 | 9.900 | 10.100 | 8.276 | 2,901 |
| 2024-05-02 | 10.000 | 10.000 | 9.950 | 10.000 | 8.194 | 6,803 |
| 2024-04-30 | 10.200 | 10.200 | 10.000 | 10.100 | 8.276 | 10,301 |
| 2024-04-29 | 10.000 | 10.100 | 10.000 | 10.000 | 8.194 | 11,801 |
| 2024-04-26 | 9.900 | 10.200 | 9.900 | 9.950 | 8.153 | 19,121 |
| 2024-04-25 | 10.000 | 10.000 | 9.850 | 10.000 | 8.194 | 12,800 |
| 2024-04-24 | 9.950 | 10.100 | 9.950 | 10.100 | 8.276 | 2,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1500 THB |
| 2026-04-29 | 0.1500 THB |
| 2025-08-19 | 0.1500 THB |
| 2025-04-29 | 0.3000 THB |
| 2024-03-07 | 0.2400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.