After You Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.150 | 9.150 | 9.000 | 9.100 | 8.114 | 350,907 |
| 2024-04-26 | 9.200 | 9.200 | 9.100 | 9.150 | 8.159 | 358,762 |
| 2024-04-25 | 9.150 | 9.250 | 9.150 | 9.150 | 8.159 | 468,626 |
| 2024-04-24 | 8.950 | 9.150 | 8.900 | 9.150 | 8.159 | 1,090,008 |
| 2024-04-23 | 8.900 | 9.000 | 8.850 | 8.900 | 7.936 | 1,376,704 |
| 2024-04-22 | 8.950 | 9.000 | 8.900 | 8.900 | 7.936 | 997,200 |
| 2024-04-19 | 9.000 | 9.050 | 8.900 | 8.950 | 7.980 | 919,907 |
| 2024-04-18 | 9.250 | 9.300 | 9.050 | 9.100 | 8.114 | 812,562 |
| 2024-04-17 | 9.350 | 9.350 | 9.250 | 9.250 | 8.248 | 419,433 |
| 2024-04-11 | 9.450 | 9.500 | 9.350 | 9.350 | 8.337 | 291,040 |
| 2024-04-10 | 9.550 | 9.600 | 9.450 | 9.500 | 8.471 | 1,114,073 |
| 2024-04-09 | 9.450 | 9.600 | 9.400 | 9.550 | 8.515 | 970,589 |
| 2024-04-05 | 9.250 | 9.450 | 9.200 | 9.450 | 8.426 | 772,620 |
| 2024-04-04 | 9.200 | 9.250 | 9.150 | 9.200 | 8.203 | 240,760 |
| 2024-04-03 | 9.350 | 9.350 | 9.150 | 9.150 | 8.159 | 525,425 |
| 2024-04-02 | 9.350 | 9.400 | 9.250 | 9.300 | 8.293 | 389,635 |
| 2024-04-01 | 9.300 | 9.350 | 9.150 | 9.300 | 8.293 | 293,203 |
| 2024-03-29 | 9.300 | 9.350 | 9.300 | 9.300 | 8.293 | 322,863 |
| 2024-03-28 | 9.500 | 9.550 | 9.300 | 9.300 | 8.293 | 797,093 |
| 2024-03-27 | 9.250 | 9.450 | 9.200 | 9.450 | 8.426 | 983,297 |
| 2024-03-26 | 9.250 | 9.250 | 9.100 | 9.150 | 8.159 | 330,360 |
| 2024-03-25 | 9.200 | 9.300 | 9.150 | 9.250 | 8.248 | 367,941 |
| 2024-03-22 | 9.650 | 9.650 | 9.150 | 9.300 | 8.293 | 2,547,510 |
| 2024-03-21 | 9.300 | 9.700 | 9.200 | 9.600 | 8.560 | 3,217,364 |
| 2024-03-20 | 9.100 | 9.200 | 9.000 | 9.200 | 8.203 | 595,262 |
| 2024-03-19 | 9.300 | 9.300 | 9.050 | 9.100 | 8.114 | 1,522,123 |
| 2024-03-18 | 9.300 | 9.400 | 9.250 | 9.250 | 8.248 | 924,122 |
| 2024-03-15 | 9.300 | 9.350 | 9.200 | 9.300 | 8.293 | 1,439,915 |
| 2024-03-14 | 9.150 | 9.400 | 9.000 | 9.350 | 8.337 | 4,514,778 |
| 2024-03-13 | 8.800 | 9.100 | 8.750 | 9.100 | 8.114 | 3,280,937 |
| 2024-03-12 | 8.800 | 8.850 | 8.650 | 8.800 | 7.847 | 1,130,737 |
| 2024-03-11 | 9.050 | 9.050 | 8.700 | 8.750 | 7.802 | 1,361,647 |
| 2024-03-08 | 8.600 | 9.300 | 8.550 | 9.050 | 8.070 | 2,659,131 |
| 2024-03-07 | 8.600 | 8.600 | 8.500 | 8.550 | 7.624 | 567,272 |
| 2024-03-06 | 8.600 | 8.700 | 8.500 | 8.550 | 7.624 | 1,003,841 |
| 2024-03-05 | 8.650 | 8.650 | 8.550 | 8.600 | 7.668 | 275,452 |
| 2024-03-04 | 8.600 | 8.700 | 8.600 | 8.650 | 7.713 | 322,363 |
| 2024-03-01 | 8.500 | 8.650 | 8.450 | 8.600 | 7.668 | 849,203 |
| 2024-02-29 | 8.600 | 8.750 | 8.500 | 8.500 | 7.579 | 1,394,688 |
| 2024-02-28 | 8.700 | 8.850 | 8.650 | 8.650 | 7.713 | 2,604,612 |
| 2024-02-27 | 8.700 | 8.950 | 8.550 | 8.700 | 7.758 | 5,906,173 |
| 2024-02-23 | 8.800 | 8.850 | 8.750 | 8.800 | 7.847 | 1,005,477 |
| 2024-02-22 | 8.600 | 8.850 | 8.550 | 8.800 | 7.847 | 667,018 |
| 2024-02-21 | 8.650 | 8.650 | 8.500 | 8.550 | 7.624 | 928,752 |
| 2024-02-20 | 8.650 | 8.700 | 8.600 | 8.600 | 7.668 | 270,665 |
| 2024-02-19 | 8.550 | 8.700 | 8.550 | 8.650 | 7.713 | 149,380 |
| 2024-02-16 | 8.700 | 8.750 | 8.550 | 8.550 | 7.624 | 895,263 |
| 2024-02-15 | 8.650 | 8.750 | 8.600 | 8.700 | 7.758 | 611,762 |
| 2024-02-14 | 8.800 | 8.850 | 8.600 | 8.650 | 7.713 | 808,710 |
| 2024-02-13 | 8.750 | 8.850 | 8.750 | 8.850 | 7.891 | 451,828 |
| 2024-02-12 | 8.800 | 8.800 | 8.700 | 8.700 | 7.758 | 502,112 |
| 2024-02-09 | 8.750 | 8.850 | 8.750 | 8.800 | 7.847 | 583,297 |
| 2024-02-08 | 8.700 | 8.750 | 8.650 | 8.700 | 7.758 | 291,095 |
| 2024-02-07 | 8.750 | 8.750 | 8.650 | 8.700 | 7.758 | 474,794 |
| 2024-02-06 | 8.550 | 8.800 | 8.550 | 8.750 | 7.802 | 1,142,653 |
| 2024-02-05 | 8.700 | 8.750 | 8.400 | 8.550 | 7.624 | 2,745,531 |
| 2024-02-02 | 9.150 | 9.200 | 8.500 | 8.700 | 7.758 | 6,781,620 |
| 2024-02-01 | 9.150 | 9.200 | 9.100 | 9.150 | 8.159 | 266,800 |
| 2024-01-31 | 9.200 | 9.250 | 9.000 | 9.200 | 8.203 | 1,366,599 |
| 2024-01-30 | 9.300 | 9.350 | 9.200 | 9.200 | 8.203 | 778,502 |
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.