Readyplanet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.040	3.080	3.040	3.080	2.930	83,604
2026-07-17	3.020	3.020	3.000	3.020	2.873	127,200
2026-07-16	3.040	3.040	3.000	3.040	2.892	162,301
2026-07-15	3.040	3.040	3.020	3.040	2.892	17,600
2026-07-14	3.080	3.080	3.000	3.040	2.892	105,152
2026-07-13	3.040	3.100	3.000	3.080	2.930	140,900
2026-07-10	3.120	3.160	3.000	3.020	2.873	220,701
2026-07-09	3.020	3.040	2.980	3.040	2.892	95,901
2026-07-08	3.020	3.200	3.020	3.060	2.911	231,201
2026-07-07	3.060	3.060	3.020	3.040	2.892	97,501
2026-07-06	3.040	3.040	3.020	3.040	2.892	29,100
2026-07-03	3.020	3.040	2.960	3.040	2.892	109,000
2026-07-02	3.040	3.040	3.020	3.020	2.873	43,200
2026-07-01	3.000	3.040	3.000	3.020	2.873	83,100
2026-06-30	3.000	3.000	2.980	3.000	2.854	27,000
2026-06-29	3.000	3.000	2.980	3.000	2.854	38,700
2026-06-26	2.980	3.020	2.980	3.000	2.854	91,600
2026-06-25	2.940	3.020	2.920	3.020	2.873	90,901
2026-06-24	2.960	2.980	2.920	2.940	2.797	23,500
2026-06-23	2.960	2.980	2.920	2.920	2.778	70,714
2026-06-22	2.960	2.980	2.960	2.980	2.835	30,400
2026-06-19	2.980	2.980	2.940	2.960	2.816	27,058
2026-06-18	2.960	2.980	2.940	2.940	2.797	6,100
2026-06-17	2.920	2.960	2.920	2.960	2.816	24,800
2026-06-16	2.900	2.940	2.900	2.920	2.778	50,163
2026-06-15	2.940	2.940	2.900	2.900	2.759	134,039
2026-06-12	2.980	2.980	2.940	2.940	2.797	31,800
2026-06-11	2.920	2.960	2.920	2.940	2.797	28,900
2026-06-10	2.960	3.000	2.920	2.940	2.797	117,300
2026-06-09	2.940	3.000	2.900	3.000	2.854	55,900
2026-06-08	2.940	2.980	2.940	2.980	2.835	6,402
2026-06-05	2.960	2.980	2.960	2.980	2.835	13,400
2026-06-04	3.000	3.000	2.920	2.980	2.835	8,000
2026-06-02	2.980	3.000	2.900	2.940	2.797	155,320
2026-05-29	2.900	2.940	2.880	2.940	2.797	94,138
2026-05-28	2.960	2.980	2.880	2.880	2.740	109,100
2026-05-27	2.960	3.000	2.960	2.960	2.816	124,800
2026-05-26	3.020	3.020	2.940	2.940	2.797	232,268
2026-05-25	3.000	3.020	2.960	3.000	2.854	40,500
2026-05-22	3.020	3.020	2.960	3.000	2.854	87,800
2026-05-21	2.980	3.000	2.980	3.000	2.854	43,618
2026-05-20	3.000	3.020	2.980	2.980	2.835	99,200
2026-05-19	3.040	3.040	3.000	3.020	2.873	24,199
2026-05-18	3.040	3.060	3.000	3.060	2.911	143,101
2026-05-15	3.020	3.040	2.960	3.040	2.892	215,600
2026-05-14	3.020	3.060	3.000	3.020	2.873	44,020
2026-05-13	3.040	3.120	3.020	3.060	2.911	54,300
2026-05-12	3.100	3.160	3.020	3.060	2.911	53,100
2026-05-11	3.180	3.200	3.000	3.100	2.949	240,113
2026-05-08	3.140	3.300	3.140	3.300	3.139	13,510
2026-05-07	3.160	3.300	3.160	3.300	3.139	51,230
2026-05-06	3.220	3.220	3.120	3.160	3.006	13,900
2026-05-05	3.180	3.220	3.140	3.140	2.987	39,139
2026-04-30	3.220	3.220	3.140	3.180	3.025	45,500
2026-04-29	3.260	3.260	3.120	3.220	3.063	34,935
2026-04-28	3.380	3.380	3.320	3.320	3.016	110,801
2026-04-27	3.400	3.420	3.340	3.400	3.088	219,518
2026-04-24	3.300	3.400	3.300	3.400	3.088	52,000
2026-04-23	3.280	3.360	3.280	3.340	3.034	149,040
2026-04-22	3.320	3.340	3.300	3.300	2.998	29,310

← NewerPage 2 of 15 · 882 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.