Readyplanet PCL historical data
| 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 15 · 882 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.