After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9.400	9.500	9.250	9.300	8.293	916,900
2024-01-26	9.450	9.500	9.350	9.350	8.337	151,528
2024-01-25	9.250	9.450	9.250	9.400	8.382	512,975
2024-01-24	9.150	9.400	9.150	9.250	8.248	360,661
2024-01-23	9.300	9.400	9.200	9.200	8.203	222,900
2024-01-22	9.300	9.350	9.150	9.250	8.248	353,501
2024-01-19	9.300	9.450	9.250	9.250	8.248	470,043
2024-01-18	9.300	9.300	9.200	9.300	8.293	317,502
2024-01-17	9.550	9.600	9.250	9.250	8.248	638,210
2024-01-16	9.700	9.700	9.500	9.500	8.471	709,663
2024-01-15	9.700	9.700	9.600	9.700	8.649	242,541
2024-01-12	9.650	9.800	9.650	9.650	8.605	1,307,300
2024-01-11	9.700	9.900	9.550	9.600	8.560	1,851,916
2024-01-10	9.650	9.800	9.550	9.650	8.605	1,030,273
2024-01-09	9.650	9.850	9.500	9.500	8.471	1,345,221
2024-01-08	9.550	9.650	9.400	9.650	8.605	1,177,862
2024-01-05	9.550	9.600	9.450	9.450	8.426	615,400
2024-01-04	9.450	9.500	9.400	9.450	8.426	281,731
2024-01-03	9.350	9.550	9.350	9.500	8.471	790,852
2024-01-02	9.250	9.400	9.200	9.300	8.293	563,661
2023-12-28	9.450	9.450	9.200	9.200	8.203	301,711
2023-12-27	9.250	9.350	9.200	9.200	8.203	254,609
2023-12-26	9.350	9.400	9.250	9.250	8.248	281,500
2023-12-25	9.300	9.450	9.300	9.350	8.337	333,456
2023-12-22	9.150	9.350	9.150	9.300	8.293	477,111
2023-12-21	9.100	9.150	9.050	9.150	8.159	50,300
2023-12-20	9.050	9.250	9.050	9.100	8.114	470,333
2023-12-19	9.100	9.100	9.000	9.050	8.070	184,100
2023-12-18	9.050	9.100	8.950	9.100	8.114	1,333,310
2023-12-15	9.000	9.150	9.000	9.000	8.025	475,667
2023-12-14	9.000	9.050	8.950	9.000	8.025	661,753
2023-12-13	9.050	9.050	8.950	9.000	8.025	429,308
2023-12-12	9.200	9.250	9.050	9.050	8.070	516,012
2023-12-08	9.200	9.250	9.150	9.200	8.203	66,613
2023-12-07	9.200	9.200	9.150	9.150	8.159	72,339
2023-12-06	9.050	9.250	9.050	9.200	8.203	309,931
2023-12-04	9.100	9.250	9.050	9.100	8.114	118,744
2023-12-01	9.050	9.100	9.000	9.100	8.114	903,144
2023-11-30	9.150	9.150	9.050	9.100	8.114	1,205,331
2023-11-29	9.350	9.350	9.200	9.250	8.248	670,268
2023-11-28	9.350	9.350	9.250	9.350	8.337	339,400
2023-11-27	9.300	9.350	9.050	9.350	8.337	998,800
2023-11-24	9.300	9.300	9.150	9.300	8.293	718,742
2023-11-23	9.400	9.400	9.200	9.250	8.248	1,816,242
2023-11-22	9.450	9.500	9.400	9.400	8.382	477,195
2023-11-21	9.500	9.500	9.450	9.450	8.426	298,310
2023-11-20	9.550	9.550	9.400	9.500	8.471	489,886
2023-11-17	9.500	9.550	9.400	9.450	8.426	453,520
2023-11-16	9.550	9.600	9.400	9.500	8.471	741,512
2023-11-15	9.550	9.600	9.500	9.600	8.560	482,410
2023-11-14	9.500	9.550	9.400	9.450	8.426	312,115
2023-11-13	9.700	9.700	9.450	9.550	8.515	1,179,510
2023-11-10	9.400	9.750	9.350	9.500	8.471	655,902
2023-11-09	9.550	9.550	9.300	9.450	8.426	435,820
2023-11-08	9.550	9.550	9.450	9.550	8.515	35,300
2023-11-07	9.450	9.550	9.450	9.500	8.471	114,022
2023-11-06	9.450	9.600	9.450	9.450	8.426	214,419
2023-11-03	9.450	9.750	9.450	9.450	8.426	934,832
2023-11-02	9.250	9.450	9.250	9.350	8.337	374,773
2023-11-01	9.350	9.350	9.250	9.250	8.248	202,470

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.