Readyplanet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.400	11.600	11.100	11.500	7.706	56,760
2024-01-23	11.200	11.700	11.100	11.200	7.505	162,509
2024-01-22	11.200	11.600	11.100	11.100	7.438	49,324
2024-01-19	11.300	11.400	11.100	11.400	7.639	50,405
2024-01-18	11.400	11.800	10.900	11.200	7.505	72,720
2024-01-17	12.000	12.000	11.200	11.400	7.639	45,362
2024-01-16	12.000	12.000	11.400	11.600	7.773	126,377
2024-01-15	12.200	12.400	11.900	11.900	7.975	82,717
2024-01-12	12.500	12.500	12.200	12.200	8.176	82,922
2024-01-11	12.500	12.500	12.200	12.500	8.377	191,760
2024-01-10	12.200	12.500	11.900	12.400	8.310	264,781
2024-01-09	12.000	12.500	11.900	11.900	7.975	138,253
2024-01-08	12.300	12.300	11.900	12.000	8.042	58,920
2024-01-05	12.100	12.300	12.000	12.100	8.109	50,772
2024-01-04	12.100	12.400	12.000	12.100	8.109	46,561
2024-01-03	12.300	12.300	12.000	12.300	8.243	56,040
2024-01-02	12.500	12.500	11.900	12.300	8.243	85,200
2023-12-28	11.100	12.500	11.000	12.500	8.377	645,360
2023-12-27	11.200	11.300	11.100	11.200	7.505	17,400
2023-12-26	11.200	11.400	11.000	11.100	7.438	24,000
2023-12-25	11.200	11.400	11.200	11.200	7.505	3,480
2023-12-22	11.300	11.500	11.200	11.200	7.505	42,120
2023-12-21	11.100	11.500	11.100	11.500	7.706	7,476
2023-12-20	11.700	11.700	11.200	11.400	7.639	26,882
2023-12-19	11.200	11.400	11.000	11.400	7.639	50,160
2023-12-18	11.300	11.300	11.100	11.300	7.572	46,561
2023-12-15	11.400	11.500	11.200	11.300	7.572	31,321
2023-12-14	11.400	11.600	11.300	11.500	7.706	58,921
2023-12-13	11.100	11.200	11.100	11.100	7.438	27,120
2023-12-12	11.400	11.400	11.100	11.300	7.572	29,766
2023-12-08	11.400	11.600	11.400	11.600	7.773	6,960
2023-12-07	11.400	11.600	11.100	11.600	7.773	10,320
2023-12-06	11.100	11.400	11.100	11.400	7.639	6,606
2023-12-04	11.300	11.400	11.100	11.100	7.438	21,973
2023-12-01	11.400	12.000	11.200	11.300	7.572	59,993
2023-11-30	11.500	11.700	11.300	11.500	7.706	45,960
2023-11-29	11.000	11.900	11.000	11.600	7.773	95,545
2023-11-28	11.200	11.200	11.000	11.100	7.438	30,120
2023-11-27	11.300	11.300	11.000	11.100	7.438	28,201
2023-11-24	11.400	11.500	11.300	11.400	7.639	21,725
2023-11-23	11.500	11.700	11.400	11.600	7.773	8,160
2023-11-22	11.700	11.900	11.700	11.900	7.975	28,680
2023-11-21	11.800	11.900	11.600	11.800	7.907	16,080
2023-11-20	11.600	11.700	11.400	11.700	7.840	18,720
2023-11-17	11.400	11.900	11.400	11.600	7.773	72,360
2023-11-16	11.300	11.500	11.000	11.500	7.706	28,680
2023-11-15	10.800	11.500	10.800	11.300	7.572	84,720
2023-11-14	11.000	11.000	10.800	10.900	7.304	17,400
2023-11-13	11.400	11.400	10.800	10.800	7.237	56,160
2023-11-10	11.400	11.600	10.900	11.500	7.706	127,680
2023-11-09	11.100	11.400	11.000	11.400	7.639	18,414
2023-11-08	10.600	11.200	10.600	11.100	7.438	22,560
2023-11-07	10.500	10.800	10.400	10.800	7.237	48,360
2023-11-06	11.300	11.500	10.600	10.800	7.237	81,240
2023-11-03	11.600	11.600	10.900	10.900	7.304	39,000
2023-11-02	11.800	12.000	11.300	11.600	7.773	57,960
2023-11-01	11.600	11.600	11.300	11.600	7.773	75,601
2023-10-31	11.000	11.700	10.900	11.600	7.773	72,720
2023-10-30	11.400	11.400	10.900	11.100	7.438	34,680
2023-10-27	10.800	11.700	10.200	11.500	7.706	158,880

← NewerPage 12 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.