SET · READY · stock
Readyplanet Public Company Limited (READY) stock price history
Every SET trading session of Readyplanet Public Company Limited from Feb 22, 2023 to Sep 28, 2026: 878 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
READY adjusted close, 2023 to 2026
- THB 12.95
- All time high, 2023
- THB 3.23
- 52 week high, THB 2.51 low
- 878
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
READY key facts
- Readyplanet Public Company Limited (READY) closed at THB 3.02 on Sep 28, 2026 on SET.
- READY's all time high close is THB 12.95, set on Jul 19, 2023; its all time low close is THB 2.58 on Dec 4, 2025.
- READY's 52 week range is THB 2.51 to THB 3.23.
- READY returned +13.1% over the year to Sep 28, 2026.
- Since Feb 22, 2023 READY returned -75%, -32.0% a year compounded.
- READY's deepest drawdown was -80.1% from Jul 19, 2023 to Dec 4, 2025.
- DataCedar holds 878 daily sessions of READY history from Feb 22, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
READY price chart, 2023 to 2026
READY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | +5.8% |
| 6 months | +4.6% |
| Year to date | +11.6% |
| 1 year | +13.1% |
| 3 years | -72.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 22, 2023 | -75.0% |
| Compound annual growth, 3.6 years | -32.0% |
READY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.95 on Jul 19, 2023
- All time low close
- THB 2.58 on Dec 4, 2025
- 52 week high
- THB 3.23 on Mar 31, 2026
- 52 week low
- THB 2.51 on Dec 8, 2025
- Deepest drawdown
- -80.1% from Jul 19, 2023 to Dec 4, 2025, not yet recovered
- Best single session
- +15.6% on Mar 3, 2023
- Worst single session
- -18.0% on Jan 3, 2024
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -40%
- Worst calendar year
- 2024, -55%
READY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 22, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.71 | THB 3.23 | THB 2.63 | THB 3.02 | +11.6% | 16.4M | 186 |
| 2025 | THB 4.47 | THB 4.55 | THB 2.51 | THB 2.71 | -40.5% | 33.5M | 242 |
| 2024 | THB 8.24 | THB 9.50 | THB 4.08 | THB 4.55 | -54.8% | 17.5M | 243 |
| 2023 | THB 8.60 | THB 13.91 | THB 8.04 | THB 10.05 | n/a | 540.6M | 207 |
READY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.02 | -0.7% |
| August 2026 | THB 3.04 | +6.5% |
| July 2026 | THB 2.85 | 0.0% |
| June 2026 | THB 2.85 | +2.0% |
| May 2026 | THB 2.80 | -7.5% |
| April 2026 | THB 3.03 | +2.8% |
| March 2026 | THB 2.94 | +1.9% |
| February 2026 | THB 2.89 | 0.0% |
| January 2026 | THB 2.89 | +6.7% |
| December 2025 | THB 2.71 | 0.0% |
| November 2025 | THB 2.71 | +1.4% |
| October 2025 | THB 2.67 | 0.0% |
About the READY data
Daily bars. 878 sessions from Feb 22, 2023 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/READY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RBF R&B Food Supply Public Company Limited
- RBF-R R&B Food Supply Public Company Limited
- RCL Regional Container Lines Public Company Limited
- RCL-R Regional Container Lines Public Company Limited
- READY-R Readyplanet Public Company Limited
- RICHY Richy Place 2002 Public Company Limited
- RICHY-R Richy Place 2002 Public Company Limited
- RJH Rajthanee Hospital Public Company Limited
Common questions
READY share price history
