Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.700 | 3.740 | 3.700 | 3.740 | 3.260 | 64,000 |
| 2025-07-22 | 3.780 | 3.800 | 3.700 | 3.740 | 3.260 | 187,340 |
| 2025-07-21 | 3.800 | 3.820 | 3.740 | 3.740 | 3.260 | 86,600 |
| 2025-07-18 | 3.780 | 3.900 | 3.780 | 3.800 | 3.312 | 108,600 |
| 2025-07-17 | 3.840 | 3.840 | 3.800 | 3.800 | 3.312 | 13,300 |
| 2025-07-16 | 3.820 | 3.820 | 3.800 | 3.820 | 3.330 | 50,400 |
| 2025-07-15 | 3.820 | 3.980 | 3.800 | 3.820 | 3.330 | 179,800 |
| 2025-07-14 | 3.820 | 3.900 | 3.820 | 3.900 | 3.400 | 84,500 |
| 2025-07-11 | 3.800 | 3.820 | 3.800 | 3.800 | 3.312 | 31,500 |
| 2025-07-09 | 3.900 | 3.900 | 3.840 | 3.840 | 3.347 | 1,640 |
| 2025-07-08 | 3.880 | 3.900 | 3.800 | 3.900 | 3.400 | 38,900 |
| 2025-07-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.469 | 100 |
| 2025-07-04 | 3.980 | 3.980 | 3.900 | 3.900 | 3.400 | 9,100 |
| 2025-07-03 | 3.820 | 4.180 | 3.820 | 4.000 | 3.487 | 73,200 |
| 2025-07-02 | 4.000 | 4.000 | 3.880 | 3.900 | 3.400 | 2,601 |
| 2025-07-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.400 | 19,800 |
| 2025-06-30 | 3.980 | 4.000 | 3.880 | 3.900 | 3.400 | 64,400 |
| 2025-06-27 | 3.960 | 4.000 | 3.800 | 3.800 | 3.312 | 46,648 |
| 2025-06-26 | 3.840 | 3.900 | 3.840 | 3.880 | 3.382 | 11,119 |
| 2025-06-25 | 3.800 | 3.840 | 3.700 | 3.840 | 3.347 | 13,500 |
| 2025-06-24 | 3.820 | 3.860 | 3.800 | 3.820 | 3.330 | 91,205 |
| 2025-06-23 | 3.800 | 3.980 | 3.760 | 3.980 | 3.469 | 29,500 |
| 2025-06-19 | 3.820 | 4.040 | 3.720 | 4.000 | 3.487 | 18,800 |
| 2025-06-18 | 3.820 | 3.880 | 3.820 | 3.860 | 3.365 | 9,100 |
| 2025-06-17 | 3.880 | 3.900 | 3.840 | 3.900 | 3.400 | 5,500 |
| 2025-06-16 | 3.840 | 3.900 | 3.800 | 3.820 | 3.330 | 29,420 |
| 2025-06-13 | 3.900 | 3.900 | 3.800 | 3.880 | 3.382 | 38,621 |
| 2025-06-12 | 4.000 | 4.000 | 3.900 | 3.940 | 3.435 | 30,100 |
| 2025-06-11 | 4.040 | 4.040 | 3.960 | 4.000 | 3.487 | 9,400 |
| 2025-06-10 | 4.020 | 4.020 | 3.900 | 4.020 | 3.504 | 107,000 |
| 2025-06-09 | 3.800 | 4.020 | 3.800 | 4.020 | 3.504 | 21,700 |
| 2025-06-06 | 3.900 | 3.920 | 3.900 | 3.900 | 3.400 | 29,800 |
| 2025-06-05 | 3.940 | 3.940 | 3.900 | 3.940 | 3.435 | 17,100 |
| 2025-06-04 | 3.960 | 4.000 | 3.920 | 3.940 | 3.435 | 8,802 |
| 2025-05-30 | 3.920 | 4.000 | 3.880 | 4.000 | 3.487 | 40,300 |
| 2025-05-29 | 4.000 | 4.000 | 3.960 | 3.960 | 3.452 | 9,500 |
| 2025-05-28 | 3.960 | 4.000 | 3.960 | 4.000 | 3.487 | 1,100 |
| 2025-05-27 | 3.940 | 3.980 | 3.920 | 3.940 | 3.435 | 19,500 |
| 2025-05-26 | 3.840 | 3.920 | 3.840 | 3.920 | 3.417 | 901 |
| 2025-05-23 | 3.940 | 3.940 | 3.880 | 3.940 | 3.435 | 12,100 |
| 2025-05-22 | 3.940 | 3.940 | 3.860 | 3.880 | 3.382 | 16,929 |
| 2025-05-21 | 3.980 | 3.980 | 3.940 | 3.940 | 3.435 | 8,400 |
| 2025-05-20 | 3.840 | 3.960 | 3.700 | 3.940 | 3.435 | 80,118 |
| 2025-05-19 | 3.940 | 3.960 | 3.800 | 3.960 | 3.452 | 9,800 |
| 2025-05-16 | 3.780 | 4.080 | 3.780 | 3.940 | 3.435 | 41,607 |
| 2025-05-15 | 3.900 | 3.920 | 3.780 | 3.780 | 3.295 | 196,120 |
| 2025-05-14 | 4.480 | 4.480 | 4.000 | 4.200 | 3.661 | 119,300 |
| 2025-05-13 | 4.700 | 4.780 | 4.500 | 4.500 | 3.923 | 41,101 |
| 2025-05-09 | 5.000 | 5.000 | 4.720 | 4.800 | 4.184 | 49,500 |
| 2025-05-08 | 5.100 | 5.100 | 4.960 | 5.050 | 4.402 | 12,000 |
| 2025-05-07 | 4.980 | 5.050 | 4.980 | 5.050 | 4.402 | 6,000 |
| 2025-05-02 | 4.960 | 4.960 | 4.960 | 4.960 | 4.324 | 300 |
| 2025-04-30 | 4.840 | 4.900 | 4.840 | 4.900 | 4.271 | 5,800 |
| 2025-04-29 | 4.620 | 4.800 | 4.620 | 4.800 | 4.184 | 22,500 |
| 2025-04-28 | 4.920 | 5.050 | 4.880 | 5.000 | 4.097 | 44,108 |
| 2025-04-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.015 | 2,005 |
| 2025-04-24 | 5.000 | 5.100 | 4.900 | 4.900 | 4.015 | 44,900 |
| 2025-04-23 | 4.980 | 5.000 | 4.820 | 4.820 | 3.950 | 25,700 |
| 2025-04-22 | 4.820 | 4.920 | 4.800 | 4.820 | 3.950 | 6,000 |
| 2025-04-21 | 5.150 | 5.150 | 4.820 | 4.840 | 3.966 | 24,405 |
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.