Readyplanet PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6.350 | 6.500 | 6.300 | 6.500 | 5.326 | 12,300 |
| 2024-10-17 | 6.250 | 6.350 | 6.250 | 6.350 | 5.203 | 3,800 |
| 2024-10-16 | 6.300 | 6.300 | 6.150 | 6.250 | 5.121 | 641,352 |
| 2024-10-15 | 6.400 | 6.550 | 6.300 | 6.300 | 5.162 | 62,800 |
| 2024-10-11 | 6.600 | 6.600 | 6.400 | 6.400 | 5.244 | 97,701 |
| 2024-10-10 | 6.800 | 6.800 | 6.600 | 6.600 | 5.408 | 9,300 |
| 2024-10-09 | 6.800 | 6.800 | 6.800 | 6.800 | 5.572 | 18,000 |
| 2024-10-08 | 6.700 | 6.950 | 6.700 | 6.700 | 5.490 | 5,500 |
| 2024-10-07 | 6.850 | 6.900 | 6.700 | 6.700 | 5.490 | 4,160 |
| 2024-10-04 | 6.800 | 6.850 | 6.600 | 6.750 | 5.531 | 21,400 |
| 2024-10-03 | 6.900 | 6.900 | 6.750 | 6.750 | 5.531 | 42,700 |
| 2024-10-02 | 7.100 | 7.100 | 6.850 | 6.850 | 5.613 | 19,600 |
| 2024-10-01 | 7.100 | 7.100 | 6.850 | 6.850 | 5.613 | 25,305 |
| 2024-09-30 | 7.050 | 7.150 | 7.000 | 7.100 | 5.818 | 16,500 |
| 2024-09-27 | 7.100 | 7.100 | 6.950 | 6.950 | 5.695 | 790 |
| 2024-09-26 | 7.100 | 7.150 | 6.750 | 6.800 | 5.572 | 32,430 |
| 2024-09-25 | 7.100 | 7.300 | 7.050 | 7.100 | 5.818 | 18,500 |
| 2024-09-24 | 7.100 | 7.400 | 7.050 | 7.150 | 5.859 | 18,403 |
| 2024-09-23 | 7.250 | 7.250 | 7.100 | 7.150 | 5.859 | 16,530 |
| 2024-09-20 | 7.050 | 7.250 | 7.000 | 7.200 | 5.900 | 23,801 |
| 2024-09-19 | 7.050 | 7.150 | 7.050 | 7.050 | 5.777 | 7,500 |
| 2024-09-18 | 7.100 | 7.100 | 7.100 | 7.100 | 5.818 | 6,100 |
| 2024-09-17 | 7.150 | 7.150 | 6.950 | 7.050 | 5.777 | 29,900 |
| 2024-09-16 | 7.100 | 7.150 | 7.000 | 7.150 | 5.859 | 53,700 |
| 2024-09-13 | 7.050 | 7.250 | 7.000 | 7.100 | 5.818 | 46,100 |
| 2024-09-12 | 7.100 | 7.150 | 6.950 | 7.100 | 5.818 | 38,200 |
| 2024-09-11 | 7.150 | 7.500 | 6.850 | 6.900 | 5.654 | 170,207 |
| 2024-09-10 | 7.100 | 7.200 | 7.050 | 7.050 | 5.777 | 46,500 |
| 2024-09-09 | 7.000 | 7.150 | 6.850 | 7.100 | 5.818 | 73,500 |
| 2024-09-06 | 6.900 | 7.150 | 6.800 | 6.800 | 5.572 | 115,139 |
| 2024-09-05 | 6.450 | 6.850 | 6.450 | 6.800 | 5.572 | 28,634 |
| 2024-09-04 | 6.400 | 6.500 | 6.400 | 6.500 | 5.326 | 5,902 |
| 2024-09-03 | 6.350 | 6.400 | 6.300 | 6.300 | 5.162 | 14,400 |
| 2024-09-02 | 6.300 | 6.450 | 6.300 | 6.300 | 5.162 | 21,612 |
| 2024-08-30 | 6.650 | 7.250 | 6.150 | 6.350 | 5.203 | 256,007 |
| 2024-08-29 | 6.700 | 6.750 | 6.500 | 6.600 | 5.408 | 37,520 |
| 2024-08-28 | 6.550 | 6.650 | 6.450 | 6.450 | 5.285 | 48,201 |
| 2024-08-27 | 6.700 | 6.700 | 6.450 | 6.700 | 5.490 | 22,420 |
| 2024-08-26 | 6.650 | 6.800 | 6.550 | 6.700 | 5.490 | 57,800 |
| 2024-08-23 | 6.350 | 6.650 | 6.350 | 6.600 | 5.408 | 83,405 |
| 2024-08-22 | 6.200 | 6.350 | 6.200 | 6.300 | 5.162 | 27,523 |
| 2024-08-21 | 6.350 | 6.400 | 5.800 | 6.300 | 5.162 | 384,882 |
| 2024-08-20 | 6.400 | 6.450 | 6.000 | 6.400 | 5.244 | 91,944 |
| 2024-08-19 | 6.650 | 7.000 | 6.300 | 6.400 | 5.244 | 166,100 |
| 2024-08-16 | 6.550 | 6.800 | 6.550 | 6.650 | 5.449 | 21,460 |
| 2024-08-15 | 6.450 | 6.600 | 6.350 | 6.600 | 5.408 | 8,801 |
| 2024-08-14 | 6.700 | 7.000 | 6.600 | 6.600 | 5.408 | 30,300 |
| 2024-08-13 | 6.700 | 6.700 | 6.700 | 6.700 | 5.490 | 500 |
| 2024-08-09 | 7.000 | 7.000 | 6.800 | 6.850 | 5.613 | 16,503 |
| 2024-08-08 | 6.800 | 6.950 | 6.700 | 6.850 | 5.613 | 122,780 |
| 2024-08-07 | 6.700 | 6.750 | 6.600 | 6.750 | 5.531 | 9,500 |
| 2024-08-06 | 6.650 | 6.900 | 6.100 | 6.700 | 5.490 | 53,200 |
| 2024-08-05 | 6.750 | 6.750 | 6.600 | 6.600 | 5.408 | 15,419 |
| 2024-08-02 | 6.950 | 7.000 | 6.950 | 7.000 | 5.736 | 11,800 |
| 2024-08-01 | 7.050 | 7.050 | 6.800 | 7.000 | 5.736 | 15,200 |
| 2024-07-31 | 6.800 | 7.050 | 6.800 | 6.900 | 5.654 | 11,646 |
| 2024-07-30 | 6.650 | 7.000 | 6.600 | 7.000 | 5.736 | 7,423 |
| 2024-07-26 | 6.800 | 7.000 | 6.800 | 6.850 | 5.613 | 40,805 |
| 2024-07-25 | 6.850 | 7.000 | 6.800 | 7.000 | 5.736 | 21,700 |
| 2024-07-24 | 7.000 | 7.000 | 6.650 | 7.000 | 5.736 | 6,720 |
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.