Readyplanet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.600	13.900	13.600	13.700	9.181	438,240
2023-07-26	13.600	13.700	13.500	13.600	9.114	337,864
2023-07-25	13.400	13.700	13.400	13.600	9.114	503,820
2023-07-24	12.800	13.600	12.800	13.400	8.980	1,563,361
2023-07-21	13.400	13.700	13.000	13.000	8.712	6,530,916
2023-07-20	16.000	16.100	13.500	13.500	9.047	23,379,682
2023-07-19	15.200	17.300	14.300	16.100	10.789	18,908,443
2023-07-18	14.500	15.600	14.500	15.000	10.052	7,949,168
2023-07-17	14.600	15.100	14.400	14.400	9.650	2,601,241
2023-07-14	14.700	14.800	14.200	14.500	9.717	1,144,812
2023-07-13	14.600	15.000	14.500	14.700	9.851	1,192,956
2023-07-12	14.600	14.700	14.000	14.700	9.851	1,065,252
2023-07-11	14.900	15.100	14.400	14.500	9.717	1,412,089
2023-07-10	14.900	15.000	14.500	14.800	9.918	641,304
2023-07-07	14.400	14.900	14.100	14.700	9.851	1,325,605
2023-07-06	14.400	15.300	14.300	14.600	9.784	4,405,564
2023-07-05	14.600	14.800	14.300	14.300	9.583	961,104
2023-07-04	14.600	15.000	13.700	14.500	9.717	3,946,515
2023-07-03	14.800	14.800	14.300	14.600	9.784	1,140,840
2023-06-30	14.400	14.800	14.400	14.700	9.851	792,960
2023-06-29	14.400	14.800	14.100	14.300	9.583	1,684,201
2023-06-28	14.200	14.600	14.200	14.400	9.650	800,428
2023-06-27	13.700	14.600	13.400	14.300	9.583	2,372,522
2023-06-26	13.600	14.100	13.500	13.700	9.181	681,960
2023-06-23	13.600	14.400	13.600	13.900	9.315	1,007,298
2023-06-22	13.600	13.800	13.100	13.700	9.181	419,887
2023-06-21	13.600	13.700	13.500	13.600	9.114	260,884
2023-06-20	14.000	14.400	13.700	13.800	9.248	1,794,623
2023-06-19	13.600	14.100	13.400	14.000	9.382	338,334
2023-06-16	13.800	13.800	13.500	13.600	9.114	160,080
2023-06-15	13.800	13.800	13.500	13.600	9.114	405,240
2023-06-14	14.100	14.100	13.800	13.800	9.248	126,841
2023-06-13	13.800	14.100	13.800	14.000	9.382	326,964
2023-06-12	14.000	14.100	13.600	13.700	9.181	315,855
2023-06-09	13.700	14.200	13.500	14.000	9.382	1,135,683
2023-06-08	13.900	13.900	13.500	13.600	9.114	254,549
2023-06-07	13.500	13.600	13.200	13.600	9.114	201,844
2023-06-06	13.900	13.900	13.400	13.600	9.114	344,077
2023-06-02	13.500	14.000	13.500	13.800	9.248	823,440
2023-06-01	13.000	13.700	13.000	13.500	9.047	924,765
2023-05-31	13.000	13.300	12.900	13.100	8.779	554,437
2023-05-30	12.700	13.200	12.500	12.900	8.645	521,520
2023-05-29	12.800	12.900	12.700	12.700	8.511	163,690
2023-05-26	12.800	12.800	12.700	12.800	8.578	194,760
2023-05-25	12.600	12.800	12.500	12.800	8.578	267,852
2023-05-24	12.500	12.800	12.500	12.500	8.377	601,013
2023-05-23	12.300	12.700	12.200	12.400	8.310	371,292
2023-05-22	12.300	12.800	11.700	12.400	8.310	1,917,506
2023-05-19	12.600	12.600	12.200	12.300	8.243	2,170,334
2023-05-18	14.600	15.000	12.600	12.700	8.511	10,632,172
2023-05-17	14.400	14.700	13.900	14.500	9.717	1,207,598
2023-05-16	14.900	15.000	14.400	14.600	9.784	2,583,891
2023-05-15	14.500	14.900	14.200	14.900	9.985	5,276,727
2023-05-12	13.800	14.500	13.800	14.400	9.650	1,535,295
2023-05-11	13.400	14.000	13.000	13.900	9.315	1,585,681
2023-05-10	13.800	14.100	13.800	14.100	9.449	363,480
2023-05-09	13.700	14.000	13.500	13.900	9.315	592,080
2023-05-08	13.500	13.800	13.300	13.600	9.114	280,200
2023-05-03	13.700	13.700	13.000	13.500	9.047	853,200
2023-05-02	14.000	14.100	13.000	13.800	9.248	746,424

← NewerPage 14 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.