Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 14.100 | 14.200 | 14.000 | 14.100 | 9.449 | 244,093 |
| 2023-04-27 | 14.200 | 14.200 | 13.900 | 14.100 | 9.449 | 389,445 |
| 2023-04-26 | 14.000 | 14.200 | 13.600 | 14.200 | 9.516 | 554,776 |
| 2023-04-25 | 14.000 | 14.300 | 13.800 | 14.100 | 9.449 | 600,299 |
| 2023-04-24 | 13.500 | 14.200 | 13.500 | 13.900 | 9.315 | 712,530 |
| 2023-04-21 | 13.900 | 14.200 | 13.700 | 14.100 | 9.449 | 1,516,499 |
| 2023-04-20 | 14.000 | 14.200 | 13.500 | 14.000 | 9.382 | 6,310,784 |
| 2023-04-19 | 15.300 | 15.500 | 14.200 | 14.200 | 9.516 | 18,642,187 |
| 2023-04-18 | 14.500 | 15.100 | 14.300 | 15.100 | 10.119 | 14,007,425 |
| 2023-04-17 | 14.600 | 14.700 | 14.200 | 14.500 | 9.717 | 2,902,501 |
| 2023-04-12 | 14.300 | 14.600 | 14.100 | 14.500 | 9.717 | 2,476,081 |
| 2023-04-11 | 14.400 | 14.400 | 14.100 | 14.300 | 9.583 | 1,485,841 |
| 2023-04-10 | 14.800 | 14.800 | 14.000 | 14.300 | 9.583 | 4,395,243 |
| 2023-04-07 | 14.500 | 14.900 | 14.300 | 14.800 | 9.918 | 4,544,522 |
| 2023-04-05 | 14.500 | 15.000 | 14.100 | 14.500 | 9.717 | 4,865,163 |
| 2023-04-04 | 13.900 | 14.700 | 13.700 | 14.700 | 9.851 | 6,768,999 |
| 2023-04-03 | 14.500 | 14.800 | 13.800 | 13.900 | 9.315 | 5,268,918 |
| 2023-03-31 | 13.100 | 14.500 | 13.100 | 14.500 | 9.717 | 5,280,763 |
| 2023-03-30 | 13.600 | 14.200 | 12.900 | 13.100 | 8.779 | 8,639,329 |
| 2023-03-29 | 13.500 | 13.700 | 13.300 | 13.700 | 9.181 | 1,195,442 |
| 2023-03-28 | 13.400 | 13.800 | 13.200 | 13.400 | 8.980 | 2,160,723 |
| 2023-03-27 | 13.100 | 13.700 | 12.900 | 13.300 | 8.913 | 5,313,098 |
| 2023-03-24 | 13.100 | 13.300 | 12.900 | 13.200 | 8.846 | 1,743,121 |
| 2023-03-23 | 12.900 | 13.100 | 12.700 | 13.100 | 8.779 | 1,001,295 |
| 2023-03-22 | 12.700 | 12.800 | 12.500 | 12.700 | 8.511 | 266,491 |
| 2023-03-21 | 12.500 | 13.000 | 12.400 | 12.600 | 8.444 | 1,398,764 |
| 2023-03-20 | 13.000 | 13.100 | 11.700 | 12.600 | 8.444 | 2,889,025 |
| 2023-03-17 | 14.000 | 14.000 | 12.700 | 13.000 | 8.712 | 3,044,046 |
| 2023-03-16 | 13.500 | 13.700 | 13.200 | 13.600 | 9.114 | 1,006,698 |
| 2023-03-15 | 13.100 | 13.900 | 12.800 | 13.600 | 9.114 | 3,134,978 |
| 2023-03-14 | 13.200 | 13.300 | 12.100 | 12.900 | 8.645 | 1,476,740 |
| 2023-03-13 | 13.100 | 13.700 | 13.100 | 13.200 | 8.846 | 3,114,715 |
| 2023-03-10 | 12.900 | 13.300 | 12.900 | 13.300 | 8.913 | 1,481,413 |
| 2023-03-09 | 13.100 | 13.400 | 12.800 | 13.100 | 8.779 | 3,160,458 |
| 2023-03-08 | 12.400 | 13.100 | 12.400 | 13.100 | 8.779 | 3,483,597 |
| 2023-03-07 | 12.200 | 12.800 | 12.000 | 12.400 | 8.310 | 5,561,577 |
| 2023-03-03 | 11.200 | 12.800 | 11.100 | 12.600 | 8.444 | 12,891,881 |
| 2023-03-02 | 11.100 | 11.300 | 10.500 | 10.900 | 7.304 | 13,078,745 |
| 2023-03-01 | 12.600 | 13.400 | 11.100 | 11.200 | 7.505 | 32,015,604 |
| 2023-02-28 | 13.500 | 13.500 | 12.000 | 12.000 | 8.042 | 10,852,010 |
| 2023-02-27 | 15.000 | 15.100 | 13.600 | 13.600 | 9.114 | 15,291,354 |
| 2023-02-24 | 14.900 | 15.600 | 14.600 | 14.800 | 9.918 | 43,724,848 |
| 2023-02-23 | 14.300 | 15.000 | 13.500 | 14.600 | 9.784 | 58,047,261 |
| 2023-02-22 | 10.700 | 16.000 | 10.400 | 15.000 | 10.052 | 174,827,954 |
← NewerPage 15 of 15 · 884 trading days
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.