Readyplanet PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.980	3.120	2.980	3.080	2.798	30,910
2026-01-19	3.060	3.060	2.980	3.020	2.743	111,222
2026-01-16	2.980	3.060	2.980	3.060	2.780	172,805
2026-01-15	3.000	3.000	2.960	2.960	2.689	11,220
2026-01-14	2.940	3.000	2.940	3.000	2.725	303
2026-01-13	2.900	3.000	2.900	2.940	2.671	1,001
2026-01-12	3.020	3.040	2.920	2.980	2.707	97,708
2026-01-09	2.980	3.060	2.960	3.020	2.743	20,700
2026-01-08	2.980	3.040	2.960	3.040	2.761	155,802
2026-01-07	3.020	3.020	2.960	3.000	2.725	1,049,201
2026-01-06	3.020	3.040	2.940	3.000	2.725	186,107
2026-01-05	2.980	3.020	2.980	3.020	2.743	85,614
2025-12-30	3.000	3.000	2.980	2.980	2.707	3,408
2025-12-29	2.940	3.000	2.940	3.000	2.725	62,104
2025-12-26	2.960	2.960	2.880	2.940	2.671	6,061
2025-12-25	2.860	2.940	2.860	2.920	2.652	11,700
2025-12-24	2.900	2.900	2.840	2.880	2.616	125,905
2025-12-23	2.920	2.960	2.900	2.960	2.689	20,800
2025-12-22	2.980	2.980	2.940	2.940	2.671	6,901
2025-12-19	2.940	2.940	2.880	2.940	2.671	1,401
2025-12-18	2.900	2.900	2.860	2.900	2.634	20,600
2025-12-17	2.880	2.900	2.860	2.900	2.634	21,505
2025-12-16	2.900	2.900	2.840	2.880	2.616	30,111
2025-12-15	2.900	2.900	2.840	2.840	2.580	111,720
2025-12-12	2.900	2.900	2.800	2.900	2.634	37,012
2025-12-11	2.900	2.900	2.860	2.900	2.634	38,251
2025-12-09	2.880	2.900	2.820	2.900	2.634	1,643
2025-12-08	2.880	2.900	2.760	2.900	2.634	59,500
2025-12-04	2.920	2.920	2.820	2.840	2.580	169,614
2025-12-03	2.880	2.940	2.860	2.940	2.671	82,400
2025-12-02	2.920	2.920	2.840	2.880	2.616	44,420
2025-12-01	2.940	2.940	2.880	2.920	2.652	40,200
2025-11-28	2.940	2.980	2.940	2.980	2.707	1,000
2025-11-27	2.940	2.940	2.900	2.920	2.652	1,206
2025-11-26	2.900	2.920	2.900	2.920	2.652	5,900
2025-11-25	2.920	2.940	2.880	2.940	2.671	16,047
2025-11-24	2.900	2.900	2.880	2.880	2.616	52,200
2025-11-21	2.900	2.940	2.900	2.920	2.652	46,515
2025-11-20	2.920	2.920	2.900	2.920	2.652	42,100
2025-11-19	2.940	2.940	2.900	2.920	2.652	47,400
2025-11-18	2.940	2.980	2.920	2.940	2.671	28,500
2025-11-17	2.960	2.980	2.920	2.920	2.652	83,705
2025-11-14	2.940	2.960	2.880	2.960	2.689	96,473
2025-11-13	2.960	2.960	2.940	2.940	2.671	33,400
2025-11-12	2.940	2.960	2.920	2.960	2.689	22,800
2025-11-11	2.940	2.940	2.940	2.940	2.671	5,200
2025-11-10	2.980	2.980	2.920	2.920	2.652	40,939
2025-11-07	2.980	2.980	2.940	2.940	2.671	59,600
2025-11-06	3.000	3.000	2.960	2.980	2.707	55,321
2025-11-05	2.960	2.980	2.940	2.940	2.671	20,253
2025-11-04	3.000	3.000	2.940	2.960	2.689	45,585
2025-11-03	2.960	3.020	2.960	2.980	2.707	106,239
2025-10-31	2.940	2.960	2.940	2.940	2.671	10,702
2025-10-30	2.980	2.980	2.940	2.940	2.671	31,200
2025-10-29	2.960	2.980	2.920	2.980	2.707	19,404
2025-10-28	2.920	2.980	2.920	2.980	2.707	10,100
2025-10-27	2.960	2.980	2.920	2.920	2.652	159,816
2025-10-24	2.960	2.980	2.960	2.980	2.707	6,900
2025-10-22	2.960	2.980	2.960	2.980	2.707	650
2025-10-21	2.980	3.000	2.960	2.980	2.707	41,035

← NewerPage 4 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.