Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.000 | 5.050 | 4.640 | 4.680 | 3.835 | 373,100 |
| 2025-01-17 | 5.150 | 5.150 | 5.100 | 5.100 | 4.179 | 9,100 |
| 2025-01-16 | 5.250 | 5.250 | 4.900 | 5.200 | 4.261 | 85,100 |
| 2025-01-15 | 5.150 | 5.250 | 5.100 | 5.250 | 4.302 | 13,100 |
| 2025-01-14 | 5.300 | 5.350 | 5.300 | 5.300 | 4.343 | 31,100 |
| 2025-01-13 | 5.250 | 5.400 | 5.250 | 5.400 | 4.425 | 7,700 |
| 2025-01-10 | 5.200 | 5.350 | 5.150 | 5.350 | 4.384 | 22,202 |
| 2025-01-09 | 5.250 | 5.300 | 5.200 | 5.300 | 4.343 | 57,480 |
| 2025-01-08 | 5.150 | 5.400 | 5.050 | 5.250 | 4.302 | 112,320 |
| 2025-01-07 | 5.450 | 5.450 | 5.250 | 5.350 | 4.384 | 11,400 |
| 2025-01-06 | 5.350 | 5.350 | 5.250 | 5.250 | 4.302 | 8,601 |
| 2025-01-03 | 5.500 | 5.500 | 5.200 | 5.350 | 4.384 | 43,140 |
| 2025-01-02 | 5.450 | 5.550 | 5.350 | 5.350 | 4.384 | 14,900 |
| 2024-12-30 | 5.550 | 5.600 | 5.550 | 5.550 | 4.548 | 9,600 |
| 2024-12-27 | 5.550 | 5.700 | 5.550 | 5.550 | 4.548 | 20,610 |
| 2024-12-26 | 5.750 | 5.750 | 5.600 | 5.600 | 4.589 | 12,501 |
| 2024-12-25 | 5.700 | 5.700 | 5.650 | 5.650 | 4.630 | 20,900 |
| 2024-12-24 | 5.650 | 5.700 | 5.650 | 5.650 | 4.630 | 32,500 |
| 2024-12-23 | 5.550 | 5.700 | 5.550 | 5.650 | 4.630 | 14,821 |
| 2024-12-20 | 5.700 | 5.700 | 5.550 | 5.550 | 4.548 | 45,200 |
| 2024-12-19 | 5.600 | 5.650 | 5.600 | 5.600 | 4.589 | 16,300 |
| 2024-12-18 | 5.550 | 5.700 | 5.550 | 5.700 | 4.671 | 50,721 |
| 2024-12-17 | 5.250 | 5.500 | 5.250 | 5.500 | 4.507 | 120,100 |
| 2024-12-16 | 5.300 | 5.300 | 5.250 | 5.300 | 4.343 | 17,300 |
| 2024-12-13 | 5.200 | 5.400 | 5.200 | 5.200 | 4.261 | 14,223 |
| 2024-12-12 | 5.250 | 5.450 | 5.200 | 5.350 | 4.384 | 61,704 |
| 2024-12-11 | 5.250 | 5.250 | 5.150 | 5.250 | 4.302 | 11,510 |
| 2024-12-06 | 5.300 | 5.350 | 5.300 | 5.300 | 4.343 | 13,483 |
| 2024-12-04 | 5.150 | 5.300 | 5.150 | 5.250 | 4.302 | 4,300 |
| 2024-12-03 | 5.200 | 5.250 | 5.200 | 5.250 | 4.302 | 16,500 |
| 2024-12-02 | 5.000 | 5.250 | 5.000 | 5.250 | 4.302 | 10,460 |
| 2024-11-29 | 4.980 | 5.150 | 4.980 | 5.050 | 4.138 | 52,700 |
| 2024-11-28 | 5.100 | 5.100 | 4.980 | 4.980 | 4.081 | 87,100 |
| 2024-11-27 | 5.150 | 5.200 | 5.100 | 5.100 | 4.179 | 45,000 |
| 2024-11-26 | 5.100 | 5.200 | 5.100 | 5.100 | 4.179 | 49,400 |
| 2024-11-25 | 5.150 | 5.200 | 5.050 | 5.100 | 4.179 | 23,300 |
| 2024-11-22 | 5.050 | 5.150 | 5.050 | 5.050 | 4.138 | 19,720 |
| 2024-11-21 | 5.100 | 5.150 | 5.050 | 5.050 | 4.138 | 49,002 |
| 2024-11-20 | 5.250 | 5.250 | 5.150 | 5.150 | 4.220 | 9,000 |
| 2024-11-19 | 5.150 | 5.250 | 5.150 | 5.250 | 4.302 | 34,000 |
| 2024-11-18 | 5.300 | 5.300 | 5.100 | 5.100 | 4.179 | 72,419 |
| 2024-11-15 | 5.300 | 5.300 | 5.150 | 5.150 | 4.220 | 24,100 |
| 2024-11-14 | 5.300 | 5.400 | 5.250 | 5.350 | 4.384 | 18,800 |
| 2024-11-13 | 5.300 | 5.350 | 5.200 | 5.250 | 4.302 | 108,004 |
| 2024-11-12 | 5.550 | 5.550 | 5.250 | 5.350 | 4.384 | 68,700 |
| 2024-11-11 | 5.850 | 5.850 | 5.450 | 5.550 | 4.548 | 43,200 |
| 2024-11-08 | 5.500 | 5.850 | 5.500 | 5.600 | 4.589 | 77,300 |
| 2024-11-07 | 5.750 | 5.800 | 5.550 | 5.550 | 4.548 | 38,600 |
| 2024-11-06 | 5.750 | 6.000 | 5.700 | 5.800 | 4.753 | 33,900 |
| 2024-11-05 | 5.950 | 6.050 | 5.750 | 6.050 | 4.957 | 27,300 |
| 2024-11-04 | 5.950 | 5.950 | 5.650 | 5.800 | 4.753 | 63,500 |
| 2024-11-01 | 5.500 | 6.000 | 5.500 | 5.800 | 4.753 | 123,975 |
| 2024-10-31 | 5.500 | 5.800 | 5.250 | 5.450 | 4.466 | 124,284 |
| 2024-10-30 | 5.650 | 5.650 | 5.350 | 5.500 | 4.507 | 168,040 |
| 2024-10-29 | 5.800 | 5.900 | 5.600 | 5.650 | 4.630 | 108,000 |
| 2024-10-28 | 5.600 | 5.800 | 5.600 | 5.800 | 4.753 | 17,500 |
| 2024-10-25 | 5.950 | 6.100 | 5.500 | 5.600 | 4.589 | 147,900 |
| 2024-10-24 | 6.400 | 6.400 | 5.800 | 5.950 | 4.875 | 95,949 |
| 2024-10-22 | 6.450 | 6.500 | 6.200 | 6.350 | 5.203 | 75,301 |
| 2024-10-21 | 6.500 | 6.500 | 6.200 | 6.450 | 5.285 | 3,660,301 |
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.