After You Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.950 | 8.250 | 7.950 | 8.150 | 7.440 | 1,885,975 |
| 2024-07-26 | 7.550 | 7.900 | 7.550 | 7.900 | 7.212 | 367,319 |
| 2024-07-25 | 7.800 | 7.800 | 7.500 | 7.550 | 6.892 | 658,915 |
| 2024-07-24 | 7.750 | 7.800 | 7.700 | 7.700 | 7.029 | 393,812 |
| 2024-07-23 | 7.950 | 7.950 | 7.750 | 7.800 | 7.120 | 1,235,292 |
| 2024-07-19 | 7.900 | 7.900 | 7.600 | 7.900 | 7.212 | 918,860 |
| 2024-07-18 | 7.850 | 7.900 | 7.650 | 7.900 | 7.212 | 2,402,863 |
| 2024-07-17 | 7.850 | 8.000 | 7.850 | 7.900 | 7.212 | 726,237 |
| 2024-07-16 | 8.150 | 8.150 | 7.850 | 7.850 | 7.166 | 1,624,413 |
| 2024-07-15 | 8.300 | 8.300 | 8.000 | 8.150 | 7.440 | 866,297 |
| 2024-07-12 | 8.150 | 8.300 | 8.150 | 8.250 | 7.531 | 998,774 |
| 2024-07-11 | 8.250 | 8.250 | 8.150 | 8.150 | 7.440 | 287,161 |
| 2024-07-10 | 8.300 | 8.350 | 8.150 | 8.200 | 7.485 | 956,580 |
| 2024-07-09 | 8.250 | 8.300 | 8.200 | 8.250 | 7.531 | 755,796 |
| 2024-07-08 | 8.150 | 8.350 | 8.150 | 8.200 | 7.485 | 769,932 |
| 2024-07-05 | 8.100 | 8.250 | 8.050 | 8.100 | 7.394 | 1,186,488 |
| 2024-07-04 | 7.950 | 8.350 | 7.900 | 8.050 | 7.348 | 3,036,575 |
| 2024-07-03 | 7.500 | 7.900 | 7.400 | 7.850 | 7.166 | 1,668,948 |
| 2024-07-02 | 7.600 | 7.600 | 7.450 | 7.500 | 6.846 | 669,478 |
| 2024-07-01 | 7.900 | 7.900 | 7.550 | 7.600 | 6.938 | 1,158,240 |
| 2024-06-28 | 7.600 | 7.850 | 7.550 | 7.800 | 7.120 | 1,749,583 |
| 2024-06-27 | 7.600 | 7.650 | 7.450 | 7.600 | 6.938 | 2,025,416 |
| 2024-06-26 | 7.300 | 7.600 | 7.300 | 7.600 | 6.938 | 1,189,479 |
| 2024-06-25 | 7.150 | 7.400 | 7.150 | 7.250 | 6.618 | 3,106,514 |
| 2024-06-24 | 6.950 | 7.150 | 6.850 | 7.100 | 6.481 | 2,352,877 |
| 2024-06-21 | 6.800 | 6.950 | 6.800 | 6.900 | 6.299 | 2,259,618 |
| 2024-06-20 | 7.050 | 7.050 | 6.700 | 6.750 | 6.162 | 2,687,202 |
| 2024-06-19 | 7.400 | 7.400 | 6.650 | 7.050 | 6.436 | 6,107,824 |
| 2024-06-18 | 7.650 | 7.700 | 7.400 | 7.400 | 6.755 | 816,251 |
| 2024-06-17 | 7.650 | 7.700 | 7.500 | 7.600 | 6.938 | 669,158 |
| 2024-06-14 | 7.550 | 7.700 | 7.500 | 7.650 | 6.983 | 853,315 |
| 2024-06-13 | 7.450 | 7.550 | 7.450 | 7.550 | 6.892 | 863,018 |
| 2024-06-12 | 7.800 | 7.800 | 7.400 | 7.500 | 6.846 | 2,211,931 |
| 2024-06-11 | 7.550 | 7.900 | 7.550 | 7.800 | 7.120 | 798,910 |
| 2024-06-10 | 7.550 | 7.600 | 7.450 | 7.600 | 6.938 | 1,165,812 |
| 2024-06-07 | 7.650 | 7.700 | 7.450 | 7.500 | 6.846 | 1,800,009 |
| 2024-06-06 | 7.950 | 7.950 | 7.550 | 7.700 | 7.029 | 1,709,467 |
| 2024-06-05 | 7.950 | 8.000 | 7.900 | 7.900 | 7.212 | 530,705 |
| 2024-06-04 | 7.900 | 8.050 | 7.900 | 7.950 | 7.257 | 1,083,953 |
| 2024-05-31 | 8.300 | 8.300 | 7.700 | 7.850 | 7.166 | 4,544,439 |
| 2024-05-30 | 8.200 | 8.300 | 8.050 | 8.300 | 7.577 | 822,616 |
| 2024-05-29 | 8.250 | 8.300 | 8.200 | 8.200 | 7.485 | 445,149 |
| 2024-05-28 | 8.350 | 8.350 | 8.200 | 8.250 | 7.531 | 573,501 |
| 2024-05-27 | 8.250 | 8.350 | 8.200 | 8.300 | 7.577 | 549,011 |
| 2024-05-24 | 8.500 | 8.550 | 8.050 | 8.250 | 7.531 | 4,204,240 |
| 2024-05-23 | 8.750 | 8.800 | 8.450 | 8.500 | 7.759 | 2,218,529 |
| 2024-05-21 | 8.750 | 8.800 | 8.700 | 8.750 | 7.987 | 112,888 |
| 2024-05-20 | 8.900 | 8.900 | 8.700 | 8.700 | 7.942 | 1,061,969 |
| 2024-05-17 | 8.850 | 8.900 | 8.750 | 8.900 | 8.124 | 912,626 |
| 2024-05-16 | 8.900 | 8.950 | 8.750 | 8.850 | 8.079 | 1,645,831 |
| 2024-05-15 | 8.700 | 8.950 | 8.650 | 8.950 | 8.170 | 2,160,491 |
| 2024-05-14 | 9.150 | 9.150 | 8.500 | 8.700 | 7.942 | 8,476,498 |
| 2024-05-13 | 9.450 | 9.550 | 8.950 | 9.200 | 8.398 | 3,455,205 |
| 2024-05-10 | 9.100 | 9.300 | 9.100 | 9.300 | 8.490 | 1,141,010 |
| 2024-05-09 | 9.000 | 9.100 | 9.000 | 9.050 | 8.261 | 323,542 |
| 2024-05-08 | 9.000 | 9.050 | 9.000 | 9.000 | 8.216 | 100,287 |
| 2024-05-07 | 9.050 | 9.100 | 8.950 | 9.050 | 8.261 | 820,301 |
| 2024-05-03 | 9.100 | 9.150 | 9.050 | 9.150 | 8.159 | 260,877 |
| 2024-05-02 | 9.200 | 9.250 | 9.050 | 9.100 | 8.114 | 494,301 |
| 2024-04-30 | 9.100 | 9.200 | 9.100 | 9.200 | 8.203 | 185,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2500 THB |
| 2025-05-07 | 0.3300 THB |
| 2024-05-07 | 0.2100 THB |
| 2023-05-08 | 0.1500 THB |
| 2021-05-07 | 0.0600 THB |
| 2020-05-05 | 0.2900 THB |
| 2020-04-09 | 0.2900 THB |
| 2019-05-09 | 0.1900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.