Readyplanet PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.950	10.100	9.950	10.100	8.276	2,900
2024-04-23	10.000	10.100	9.950	10.000	8.194	6,410
2024-04-22	9.850	10.100	9.850	10.100	8.276	10,303
2024-04-19	9.850	9.900	9.700	9.900	8.112	43,679
2024-04-18	10.500	10.500	9.800	9.800	8.030	184,508
2024-04-17	10.600	10.900	10.500	10.900	8.931	22,106
2024-04-11	10.800	11.000	10.800	11.000	9.013	13,601
2024-04-10	10.800	11.000	10.800	11.000	9.013	3,900
2024-04-09	10.700	10.700	10.500	10.700	8.768	15,118
2024-04-05	10.700	10.700	10.600	10.700	8.768	37,269
2024-04-04	10.800	10.800	10.500	10.800	8.849	15,102
2024-04-03	10.900	11.000	10.700	10.900	8.931	28,400
2024-04-02	11.300	11.300	10.900	11.000	9.013	31,700
2024-04-01	11.500	11.500	11.300	11.300	9.259	22,801
2024-03-29	11.200	11.300	11.200	11.300	9.259	20,301
2024-03-28	11.300	11.400	11.300	11.300	9.259	51,200
2024-03-27	11.400	11.400	11.000	11.300	9.259	32,400
2024-03-26	11.300	11.600	11.100	11.200	9.177	142,801
2024-03-25	11.200	11.500	11.000	11.000	9.013	33,909
2024-03-22	11.100	11.300	11.100	11.200	9.177	47,050
2024-03-21	11.200	11.600	11.200	11.300	9.259	261,600
2024-03-20	10.900	11.200	10.900	11.200	9.177	50,701
2024-03-19	11.100	11.100	11.000	11.000	9.013	11,200
2024-03-18	11.100	11.300	11.000	11.200	9.177	29,711
2024-03-15	11.200	11.300	11.000	11.300	9.259	110,800
2024-03-14	10.800	11.000	10.800	11.000	9.013	8,701
2024-03-13	11.100	11.200	10.800	10.800	8.849	27,900
2024-03-12	11.000	11.000	10.900	10.900	8.931	21,201
2024-03-11	10.900	11.200	10.800	11.000	9.013	81,200
2024-03-08	11.400	11.400	10.900	11.200	9.177	81,900
2024-03-07	10.700	11.500	10.700	11.300	9.259	164,736
2024-03-06	12.700	13.000	12.500	12.900	8.645	234,976
2024-03-05	12.600	13.000	12.400	12.500	8.377	128,072
2024-03-04	12.800	12.800	12.500	12.500	8.377	223,291
2024-03-01	12.400	12.800	12.300	12.500	8.377	379,643
2024-02-29	11.900	12.300	11.700	12.300	8.243	119,764
2024-02-28	11.500	11.700	11.400	11.700	7.840	44,148
2024-02-27	11.800	11.900	11.600	11.700	7.840	132,120
2024-02-23	11.700	12.100	11.600	11.700	7.840	135,840
2024-02-22	11.100	11.700	11.100	11.700	7.840	319,801
2024-02-21	10.200	10.500	10.200	10.500	7.036	37,320
2024-02-20	10.300	10.300	10.100	10.100	6.768	44,281
2024-02-19	10.400	10.600	9.950	10.300	6.902	249,960
2024-02-16	10.700	10.700	10.400	10.400	6.969	91,080
2024-02-15	10.700	11.000	10.600	11.000	7.371	15,502
2024-02-14	10.600	10.900	10.600	10.900	7.304	39,840
2024-02-13	10.700	10.900	10.600	10.600	7.103	71,641
2024-02-12	11.000	11.000	10.700	10.800	7.237	15,121
2024-02-09	10.800	11.000	10.700	10.700	7.170	16,308
2024-02-08	10.900	10.900	10.700	10.700	7.170	136,321
2024-02-07	10.900	11.100	10.900	11.000	7.371	6,241
2024-02-06	11.100	11.100	10.900	10.900	7.304	38,704
2024-02-05	11.400	11.400	11.000	11.400	7.639	960
2024-02-02	11.100	11.400	10.900	11.400	7.639	27,720
2024-02-01	10.700	11.000	10.700	10.800	7.237	46,424
2024-01-31	11.300	11.300	10.700	10.700	7.170	95,520
2024-01-30	11.300	11.300	11.100	11.100	7.438	24,964
2024-01-29	11.500	11.700	11.400	11.700	7.840	8,881
2024-01-26	11.500	11.500	11.400	11.500	7.706	25,012
2024-01-25	11.500	11.500	11.200	11.400	7.639	26,699

← NewerPage 11 of 15 · 884 trading daysOlder →

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.