Readyplanet PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.960	3.000	2.940	2.980	2.980	106,920
2026-10-15	2.980	2.980	2.940	2.980	2.980	65,401
2026-10-14	2.960	2.960	2.940	2.960	2.960	14,300
2026-10-12	2.980	2.980	2.940	2.960	2.960	25,711
2026-10-09	2.980	2.980	2.960	2.980	2.980	27,402
2026-10-08	2.960	2.980	2.940	2.980	2.980	79,500
2026-10-07	2.980	2.980	2.940	2.980	2.980	21,200
2026-10-06	3.020	3.020	2.960	2.980	2.980	51,130
2026-10-05	3.000	3.040	3.000	3.040	3.040	307
2026-10-02	2.960	3.040	2.940	3.000	3.000	4,350
2026-10-01	2.940	3.020	2.940	3.020	3.020	1,220
2026-09-30	2.980	3.020	2.960	2.980	2.980	57,300
2026-09-29	3.020	3.020	3.000	3.000	3.000	6,200
2026-09-28	3.020	3.040	3.020	3.020	3.020	5,600
2026-09-25	2.980	3.040	2.980	3.020	3.020	64,232
2026-09-24	2.980	3.000	2.980	2.980	2.980	21,801
2026-09-23	3.000	3.000	2.980	3.000	3.000	76,250
2026-09-22	3.000	3.000	3.000	3.000	3.000	2,900
2026-09-21	3.000	3.020	2.980	3.020	3.020	6,830
2026-09-18	3.000	3.020	2.980	3.020	3.020	4,007
2026-09-17	3.000	3.000	2.980	2.980	2.980	2,700
2026-09-16	2.980	3.020	2.960	2.960	2.960	16,985
2026-09-15	3.000	3.020	2.960	2.960	2.960	150,532
2026-09-14	3.020	3.020	2.980	3.020	3.020	43,070
2026-09-11	3.020	3.060	3.000	3.000	3.000	121,950
2026-09-10	3.020	3.020	3.000	3.000	3.000	27,120
2026-09-09	3.040	3.040	3.000	3.000	3.000	33,528
2026-09-08	3.040	3.040	2.980	3.020	3.020	24,940
2026-09-07	3.000	3.020	2.960	3.020	3.020	118,040
2026-09-04	3.020	3.020	3.000	3.000	3.000	11,902
2026-09-03	3.000	3.040	2.980	3.020	3.020	70,650
2026-09-02	3.040	3.040	2.980	3.020	3.020	138,901
2026-09-01	3.040	3.060	3.000	3.000	3.000	207,300
2026-08-31	3.040	3.040	3.020	3.040	3.040	17,802
2026-08-28	3.040	3.060	3.020	3.040	3.040	23,000
2026-08-27	3.060	3.060	3.040	3.060	3.060	6,700
2026-08-26	3.000	3.060	2.960	3.040	3.040	55,301
2026-08-25	3.020	3.040	2.980	2.980	2.980	32,037
2026-08-24	2.920	3.020	2.920	3.000	3.000	534,860
2026-08-21	2.960	2.960	2.920	2.920	2.920	125,500
2026-08-20	2.920	2.960	2.920	2.960	2.960	393,200
2026-08-19	3.080	3.080	3.060	3.080	2.930	210,100
2026-08-18	3.080	3.080	3.060	3.080	2.930	202,201
2026-08-17	3.080	3.100	3.040	3.080	2.930	173,321
2026-08-14	3.060	3.080	3.040	3.080	2.930	223,704
2026-08-13	3.060	3.080	3.040	3.080	2.930	340,349
2026-08-11	3.060	3.060	3.040	3.060	2.911	358,245
2026-08-10	3.040	3.100	3.020	3.040	2.892	344,332
2026-08-07	3.020	3.040	3.000	3.000	2.854	31,420
2026-08-06	3.020	3.060	2.980	3.020	2.873	139,649
2026-08-05	3.040	3.040	3.000	3.000	2.854	33,910
2026-08-04	3.020	3.060	3.000	3.040	2.892	42,250
2026-08-03	3.020	3.020	3.020	3.020	2.873	5,000
2026-07-31	3.000	3.020	2.980	3.000	2.854	35,400
2026-07-30	3.000	3.060	3.000	3.000	2.854	78,999
2026-07-27	3.060	3.060	2.960	2.960	2.816	118,100
2026-07-24	3.000	3.020	2.980	2.980	2.835	73,404
2026-07-23	3.020	3.020	3.000	3.000	2.854	47,400
2026-07-22	3.060	3.060	3.000	3.000	2.854	121,800
2026-07-21	3.040	3.060	3.000	3.060	2.911	186,700

Page 1 of 2 · 61 trading daysOlder →

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.