Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 2.980 | 3.000 | 2.960 | 2.980 | 2.707 | 41,035 |
| 2025-10-20 | 2.980 | 2.980 | 2.940 | 2.940 | 2.671 | 25,600 |
| 2025-10-17 | 2.940 | 2.980 | 2.940 | 2.980 | 2.707 | 41,620 |
| 2025-10-16 | 2.960 | 3.000 | 2.940 | 3.000 | 2.725 | 13,218 |
| 2025-10-15 | 2.920 | 3.000 | 2.920 | 3.000 | 2.725 | 4,726 |
| 2025-10-14 | 2.980 | 2.980 | 2.940 | 2.960 | 2.689 | 165,000 |
| 2025-10-10 | 2.960 | 2.980 | 2.960 | 2.980 | 2.707 | 74,225 |
| 2025-10-09 | 3.000 | 3.020 | 2.940 | 2.980 | 2.707 | 31,380 |
| 2025-10-08 | 2.940 | 2.980 | 2.940 | 2.980 | 2.707 | 69,520 |
| 2025-10-07 | 3.040 | 3.040 | 2.920 | 2.960 | 2.689 | 153,537 |
| 2025-10-06 | 3.060 | 3.060 | 2.940 | 3.040 | 2.761 | 236,622 |
| 2025-10-03 | 3.080 | 3.120 | 2.980 | 3.040 | 2.761 | 136,441 |
| 2025-10-02 | 2.940 | 3.160 | 2.940 | 3.100 | 2.816 | 342,425 |
| 2025-10-01 | 2.960 | 3.080 | 2.940 | 2.980 | 2.707 | 316,600 |
| 2025-09-30 | 2.920 | 2.980 | 2.920 | 2.940 | 2.671 | 168,900 |
| 2025-09-29 | 2.960 | 2.980 | 2.920 | 2.920 | 2.652 | 301,129 |
| 2025-09-26 | 2.980 | 3.000 | 2.940 | 2.940 | 2.671 | 138,710 |
| 2025-09-25 | 3.080 | 3.100 | 2.920 | 2.960 | 2.689 | 475,116 |
| 2025-09-24 | 3.040 | 3.040 | 3.020 | 3.040 | 2.761 | 150,400 |
| 2025-09-23 | 3.060 | 3.100 | 3.000 | 3.020 | 2.743 | 471,600 |
| 2025-09-22 | 3.060 | 3.120 | 3.020 | 3.060 | 2.780 | 477,220 |
| 2025-09-19 | 3.060 | 3.080 | 3.020 | 3.060 | 2.780 | 61,142 |
| 2025-09-18 | 3.100 | 3.100 | 3.040 | 3.060 | 2.780 | 128,523 |
| 2025-09-17 | 3.080 | 3.120 | 3.060 | 3.080 | 2.798 | 280,730 |
| 2025-09-16 | 3.080 | 3.100 | 3.040 | 3.080 | 2.798 | 413,547 |
| 2025-09-15 | 3.120 | 3.140 | 3.060 | 3.080 | 2.798 | 324,166 |
| 2025-09-12 | 3.160 | 3.160 | 3.080 | 3.120 | 2.834 | 184,803 |
| 2025-09-11 | 3.140 | 3.160 | 3.100 | 3.160 | 2.870 | 116,302 |
| 2025-09-10 | 3.320 | 3.320 | 3.040 | 3.120 | 2.834 | 1,123,091 |
| 2025-09-09 | 3.300 | 3.300 | 3.260 | 3.260 | 2.961 | 146,724 |
| 2025-09-08 | 3.280 | 3.320 | 3.240 | 3.320 | 3.016 | 263,609 |
| 2025-09-05 | 3.300 | 3.300 | 3.280 | 3.300 | 2.998 | 53,838 |
| 2025-09-04 | 3.340 | 3.360 | 3.260 | 3.320 | 3.016 | 342,639 |
| 2025-09-03 | 3.400 | 3.400 | 3.320 | 3.320 | 3.016 | 136,602 |
| 2025-09-02 | 3.360 | 3.460 | 3.360 | 3.400 | 3.088 | 25,338 |
| 2025-09-01 | 3.320 | 3.380 | 3.320 | 3.360 | 3.052 | 21,901 |
| 2025-08-29 | 3.360 | 3.400 | 3.340 | 3.360 | 3.052 | 63,600 |
| 2025-08-28 | 3.380 | 3.400 | 3.360 | 3.360 | 3.052 | 185,200 |
| 2025-08-27 | 3.460 | 3.460 | 3.340 | 3.380 | 3.070 | 291,963 |
| 2025-08-26 | 3.480 | 3.480 | 3.420 | 3.460 | 3.143 | 95,808 |
| 2025-08-25 | 3.460 | 3.480 | 3.440 | 3.480 | 3.161 | 40,301 |
| 2025-08-22 | 3.460 | 3.480 | 3.460 | 3.480 | 3.161 | 9,900 |
| 2025-08-21 | 3.500 | 3.500 | 3.460 | 3.480 | 3.161 | 57,709 |
| 2025-08-20 | 3.540 | 3.540 | 3.360 | 3.520 | 3.197 | 237,407 |
| 2025-08-19 | 3.520 | 3.560 | 3.500 | 3.520 | 3.197 | 676,909 |
| 2025-08-18 | 3.760 | 3.760 | 3.680 | 3.720 | 3.243 | 588,926 |
| 2025-08-15 | 3.760 | 3.780 | 3.700 | 3.740 | 3.260 | 359,723 |
| 2025-08-14 | 3.780 | 3.780 | 3.740 | 3.760 | 3.278 | 182,946 |
| 2025-08-13 | 3.780 | 3.800 | 3.760 | 3.760 | 3.278 | 151,588 |
| 2025-08-08 | 3.860 | 3.860 | 3.680 | 3.720 | 3.243 | 1,191,050 |
| 2025-08-07 | 3.760 | 3.900 | 3.760 | 3.840 | 3.347 | 1,174,060 |
| 2025-08-06 | 3.740 | 3.740 | 3.700 | 3.700 | 3.225 | 98,600 |
| 2025-08-05 | 3.740 | 3.740 | 3.700 | 3.720 | 3.243 | 74,229 |
| 2025-08-04 | 3.720 | 3.760 | 3.700 | 3.740 | 3.260 | 192,500 |
| 2025-08-01 | 3.700 | 3.720 | 3.700 | 3.720 | 3.243 | 49,600 |
| 2025-07-31 | 3.740 | 3.740 | 3.700 | 3.700 | 3.225 | 99,100 |
| 2025-07-30 | 3.720 | 3.740 | 3.680 | 3.720 | 3.243 | 55,800 |
| 2025-07-29 | 3.720 | 3.780 | 3.700 | 3.720 | 3.243 | 169,213 |
| 2025-07-25 | 3.760 | 3.760 | 3.700 | 3.700 | 3.225 | 154,007 |
| 2025-07-24 | 3.720 | 3.720 | 3.680 | 3.720 | 3.243 | 87,300 |
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.