Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.000 | 5.200 | 4.980 | 4.980 | 4.081 | 87,901 |
| 2025-04-17 | 4.900 | 5.000 | 4.900 | 5.000 | 4.097 | 20,900 |
| 2025-04-16 | 4.860 | 4.860 | 4.720 | 4.860 | 3.982 | 1,359 |
| 2025-04-11 | 4.860 | 5.050 | 4.860 | 4.860 | 3.982 | 70,800 |
| 2025-04-10 | 4.820 | 4.860 | 4.820 | 4.860 | 3.982 | 3,401 |
| 2025-04-09 | 4.580 | 4.860 | 4.580 | 4.680 | 3.835 | 61,800 |
| 2025-04-08 | 4.640 | 4.780 | 4.560 | 4.620 | 3.786 | 90,720 |
| 2025-04-04 | 4.660 | 4.960 | 4.660 | 4.920 | 4.031 | 68,900 |
| 2025-04-03 | 4.640 | 4.780 | 4.600 | 4.760 | 3.900 | 25,200 |
| 2025-04-02 | 4.920 | 4.920 | 4.700 | 4.720 | 3.868 | 45,100 |
| 2025-04-01 | 4.800 | 4.980 | 4.680 | 4.900 | 4.015 | 6,200 |
| 2025-03-31 | 4.500 | 5.000 | 4.500 | 4.620 | 3.786 | 73,400 |
| 2025-03-28 | 4.480 | 4.560 | 4.480 | 4.560 | 3.736 | 12,600 |
| 2025-03-27 | 4.580 | 4.600 | 4.500 | 4.500 | 3.687 | 8,700 |
| 2025-03-26 | 4.600 | 4.600 | 4.520 | 4.580 | 3.753 | 8,200 |
| 2025-03-25 | 4.620 | 4.880 | 4.620 | 4.620 | 3.786 | 31,300 |
| 2025-03-24 | 4.640 | 4.660 | 4.620 | 4.620 | 3.786 | 24,700 |
| 2025-03-21 | 4.640 | 4.640 | 4.620 | 4.640 | 3.802 | 58,800 |
| 2025-03-20 | 4.660 | 4.660 | 4.640 | 4.640 | 3.802 | 21,800 |
| 2025-03-19 | 4.560 | 4.860 | 4.560 | 4.620 | 3.786 | 67,100 |
| 2025-03-18 | 4.620 | 4.640 | 4.560 | 4.560 | 3.736 | 93,000 |
| 2025-03-17 | 4.600 | 4.600 | 4.580 | 4.600 | 3.769 | 8,000 |
| 2025-03-14 | 4.620 | 4.620 | 4.380 | 4.580 | 3.753 | 25,400 |
| 2025-03-13 | 4.620 | 4.620 | 4.520 | 4.520 | 3.704 | 15,000 |
| 2025-03-12 | 4.600 | 4.620 | 4.500 | 4.620 | 3.786 | 48,600 |
| 2025-03-11 | 4.600 | 4.600 | 4.600 | 4.600 | 3.769 | 7,802 |
| 2025-03-10 | 4.540 | 4.680 | 4.540 | 4.600 | 3.769 | 25,500 |
| 2025-03-07 | 4.380 | 4.500 | 4.080 | 4.500 | 3.687 | 38,601 |
| 2025-03-06 | 4.360 | 4.380 | 4.200 | 4.220 | 3.458 | 36,800 |
| 2025-03-05 | 4.180 | 4.220 | 4.180 | 4.200 | 3.441 | 21,900 |
| 2025-03-04 | 4.000 | 4.200 | 4.000 | 4.180 | 3.425 | 49,010 |
| 2025-03-03 | 4.000 | 4.100 | 3.920 | 3.920 | 3.212 | 6,145,100 |
| 2025-02-28 | 4.280 | 4.400 | 4.000 | 4.000 | 3.278 | 299,300 |
| 2025-02-27 | 4.300 | 4.380 | 4.220 | 4.300 | 3.523 | 43,320 |
| 2025-02-26 | 4.400 | 4.440 | 4.080 | 4.320 | 3.540 | 101,901 |
| 2025-02-25 | 4.160 | 4.180 | 4.060 | 4.140 | 3.392 | 66,900 |
| 2025-02-24 | 4.680 | 4.680 | 4.000 | 4.040 | 3.310 | 150,790 |
| 2025-02-21 | 4.060 | 4.680 | 4.060 | 4.340 | 3.556 | 211,330 |
| 2025-02-20 | 3.920 | 4.000 | 3.920 | 3.940 | 3.228 | 4,700 |
| 2025-02-19 | 3.880 | 3.940 | 3.880 | 3.920 | 3.212 | 17,400 |
| 2025-02-18 | 3.700 | 3.920 | 3.680 | 3.800 | 3.114 | 1,270,702 |
| 2025-02-17 | 3.820 | 4.000 | 3.580 | 3.680 | 3.015 | 318,800 |
| 2025-02-14 | 3.760 | 3.880 | 3.660 | 3.820 | 3.130 | 78,100 |
| 2025-02-13 | 3.680 | 3.700 | 3.620 | 3.660 | 2.999 | 65,600 |
| 2025-02-11 | 3.640 | 3.780 | 3.620 | 3.660 | 2.999 | 204,500 |
| 2025-02-10 | 3.540 | 3.600 | 3.480 | 3.600 | 2.950 | 437,400 |
| 2025-02-07 | 3.820 | 3.860 | 3.460 | 3.500 | 2.868 | 3,264,312 |
| 2025-02-06 | 4.000 | 4.000 | 3.800 | 3.860 | 3.163 | 44,012 |
| 2025-02-05 | 4.120 | 4.180 | 4.000 | 4.000 | 3.278 | 105,910 |
| 2025-02-04 | 4.160 | 4.320 | 4.000 | 4.160 | 3.409 | 99,000 |
| 2025-02-03 | 4.340 | 4.380 | 4.200 | 4.200 | 3.441 | 104,608 |
| 2025-01-31 | 4.400 | 4.480 | 4.360 | 4.480 | 3.671 | 3,200 |
| 2025-01-30 | 4.480 | 4.500 | 4.440 | 4.440 | 3.638 | 14,600 |
| 2025-01-29 | 4.460 | 4.480 | 4.400 | 4.480 | 3.671 | 21,200 |
| 2025-01-28 | 4.420 | 4.460 | 4.360 | 4.460 | 3.655 | 24,819 |
| 2025-01-27 | 4.460 | 4.480 | 4.300 | 4.420 | 3.622 | 30,437 |
| 2025-01-24 | 4.500 | 4.760 | 4.440 | 4.440 | 3.638 | 47,900 |
| 2025-01-23 | 4.680 | 4.760 | 4.460 | 4.680 | 3.835 | 118,600 |
| 2025-01-22 | 4.640 | 4.640 | 4.480 | 4.600 | 3.769 | 119,301 |
| 2025-01-21 | 4.680 | 4.700 | 4.620 | 4.640 | 3.802 | 286,300 |
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.