Readyplanet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.500	11.500	10.000	10.900	7.304	181,560
2023-10-25	10.700	11.900	10.700	10.800	7.237	134,040
2023-10-24	10.900	11.300	10.200	10.600	7.103	201,733
2023-10-20	11.500	11.500	10.800	10.900	7.304	207,120
2023-10-19	11.500	11.500	11.200	11.500	7.706	141,600
2023-10-18	11.800	11.800	11.400	11.500	7.706	95,040
2023-10-17	12.000	12.000	11.700	11.800	7.907	60,000
2023-10-16	11.800	12.000	11.500	12.000	8.042	126,960
2023-10-12	12.300	12.400	11.600	12.100	8.109	105,000
2023-10-11	11.700	12.200	11.500	12.200	8.176	279,360
2023-10-10	12.300	12.500	11.400	11.700	7.840	766,239
2023-10-09	13.200	13.200	12.300	12.500	8.377	437,797
2023-10-06	13.300	13.400	13.300	13.300	8.913	21,481
2023-10-05	13.400	13.600	13.400	13.400	8.980	20,880
2023-10-04	13.300	13.700	13.300	13.600	9.114	32,520
2023-10-03	13.700	13.700	13.200	13.700	9.181	137,160
2023-10-02	13.900	13.900	13.600	13.600	9.114	111,720
2023-09-29	13.900	14.000	13.900	14.000	9.382	135,960
2023-09-28	13.600	13.800	13.600	13.700	9.181	253,440
2023-09-27	13.700	13.800	13.600	13.600	9.114	136,560
2023-09-26	13.800	13.900	13.600	13.600	9.114	82,802
2023-09-25	13.800	13.800	13.600	13.800	9.248	145,200
2023-09-22	13.800	14.000	13.800	13.800	9.248	87,360
2023-09-21	13.700	13.800	13.700	13.800	9.248	227,880
2023-09-20	13.700	13.700	13.600	13.700	9.181	107,280
2023-09-19	13.600	13.800	13.600	13.800	9.248	102,960
2023-09-18	13.800	14.000	13.600	13.700	9.181	206,040
2023-09-15	14.200	14.200	13.600	13.700	9.181	778,560
2023-09-14	14.300	14.700	13.700	14.100	9.449	2,287,681
2023-09-13	14.400	14.500	14.000	14.300	9.583	2,393,342
2023-09-12	13.900	14.300	13.900	14.300	9.583	274,440
2023-09-11	13.800	14.000	13.700	14.000	9.382	150,762
2023-09-08	14.100	14.100	13.800	13.800	9.248	223,080
2023-09-07	14.100	14.100	14.000	14.100	9.449	78,840
2023-09-06	13.900	14.100	13.900	14.000	9.382	214,693
2023-09-05	13.900	14.100	13.800	14.100	9.449	162,600
2023-09-04	14.100	14.200	13.900	13.900	9.315	319,080
2023-09-01	14.300	14.400	14.100	14.100	9.449	602,640
2023-08-31	14.600	14.600	14.300	14.300	9.583	3,935,402
2023-08-30	14.500	14.600	14.300	14.500	9.717	1,107,369
2023-08-29	14.100	14.600	14.100	14.500	9.717	8,775,027
2023-08-28	14.200	14.200	14.100	14.100	9.449	127,200
2023-08-25	14.300	14.300	14.000	14.200	9.516	408,361
2023-08-24	14.200	14.400	14.000	14.200	9.516	819,723
2023-08-23	13.900	14.300	13.900	14.100	9.449	555,961
2023-08-22	14.200	14.300	14.000	14.100	9.449	546,000
2023-08-21	14.200	14.300	13.900	14.100	9.449	1,415,281
2023-08-18	14.100	14.100	13.800	14.000	9.382	371,160
2023-08-17	13.800	14.100	13.700	14.100	9.449	790,440
2023-08-16	13.700	14.000	13.600	13.700	9.181	519,720
2023-08-15	13.900	14.000	13.700	13.700	9.181	230,160
2023-08-11	13.500	14.100	13.400	13.900	9.315	1,304,893
2023-08-10	13.600	14.100	13.500	14.000	9.382	797,882
2023-08-09	13.000	13.600	13.000	13.500	9.047	738,723
2023-08-08	13.200	13.300	13.000	13.100	8.779	470,052
2023-08-07	13.100	13.300	13.100	13.200	8.846	415,440
2023-08-04	13.200	13.400	13.200	13.200	8.846	237,960
2023-08-03	13.300	13.500	13.200	13.200	8.846	429,000
2023-08-02	13.700	13.800	13.500	13.500	9.047	393,240
2023-07-31	13.700	13.900	13.600	13.700	9.181	197,521

← NewerPage 13 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.