After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.250	9.400	9.200	9.400	8.382	276,927
2023-10-30	9.300	9.300	9.200	9.250	8.248	295,413
2023-10-27	9.350	9.400	8.800	9.300	8.293	1,529,696
2023-10-26	9.650	9.650	9.300	9.300	8.293	572,411
2023-10-25	9.700	9.700	9.550	9.600	8.560	123,751
2023-10-24	9.250	9.600	9.250	9.450	8.426	747,547
2023-10-20	9.700	9.750	9.300	9.450	8.426	1,118,601
2023-10-19	9.750	9.800	9.650	9.750	8.694	247,427
2023-10-18	9.750	9.800	9.650	9.700	8.649	361,503
2023-10-17	9.800	9.850	9.700	9.750	8.694	188,902
2023-10-16	9.950	9.950	9.600	9.700	8.649	910,366
2023-10-12	9.950	10.000	9.900	9.900	8.828	176,529
2023-10-11	9.850	10.000	9.800	9.900	8.828	444,001
2023-10-10	10.000	10.000	9.800	9.800	8.738	871,747
2023-10-09	9.950	9.950	9.800	9.900	8.828	474,254
2023-10-06	10.100	10.100	9.950	10.000	8.917	523,000
2023-10-05	10.100	10.100	9.900	10.000	8.917	697,012
2023-10-04	9.850	10.000	9.750	9.950	8.872	2,202,866
2023-10-03	10.000	10.200	9.750	10.100	9.006	2,091,023
2023-10-02	10.300	10.300	9.950	10.000	8.917	2,030,461
2023-09-29	10.400	10.400	10.300	10.300	9.184	283,960
2023-09-28	10.100	10.400	10.100	10.300	9.184	1,629,310
2023-09-27	10.100	10.100	9.950	10.000	8.917	1,469,346
2023-09-26	10.000	10.300	10.000	10.000	8.917	2,003,706
2023-09-25	10.300	10.400	10.000	10.000	8.917	1,679,631
2023-09-22	10.500	10.600	10.300	10.300	9.184	1,266,531
2023-09-21	10.600	10.600	10.400	10.600	9.452	1,871,461
2023-09-20	10.800	10.800	10.600	10.600	9.452	2,133,313
2023-09-19	10.900	11.000	10.600	10.800	9.630	4,265,120
2023-09-18	10.600	11.000	10.600	11.000	9.808	2,314,205
2023-09-15	10.800	10.800	10.600	10.700	9.541	1,790,500
2023-09-14	10.700	10.900	10.600	10.900	9.719	1,787,426
2023-09-13	10.700	10.900	10.600	10.700	9.541	788,100
2023-09-12	10.700	10.900	10.600	10.800	9.630	738,113
2023-09-11	10.700	10.800	10.600	10.700	9.541	534,706
2023-09-08	10.800	10.900	10.700	10.700	9.541	1,107,279
2023-09-07	10.700	10.900	10.700	10.800	9.630	607,410
2023-09-06	10.500	10.800	10.500	10.800	9.630	1,701,116
2023-09-05	10.800	10.800	10.400	10.600	9.452	1,401,818
2023-09-04	10.800	10.900	10.700	10.800	9.630	1,465,724
2023-09-01	10.900	11.100	10.700	10.800	9.630	2,224,033
2023-08-31	10.800	10.900	10.700	10.800	9.630	2,067,212
2023-08-30	10.500	10.900	10.500	10.800	9.630	4,239,237
2023-08-29	10.400	10.500	10.300	10.400	9.273	294,254
2023-08-28	10.400	10.500	10.300	10.400	9.273	347,709
2023-08-25	10.500	10.600	10.300	10.400	9.273	1,339,793
2023-08-24	10.500	10.600	10.400	10.500	9.363	2,292,105
2023-08-23	10.800	10.800	10.400	10.600	9.452	1,014,786
2023-08-22	10.500	10.800	10.400	10.800	9.630	1,817,000
2023-08-21	10.400	10.500	10.300	10.500	9.363	1,097,784
2023-08-18	10.500	10.600	10.400	10.400	9.273	595,044
2023-08-17	10.400	10.600	10.300	10.600	9.452	1,118,811
2023-08-16	10.300	10.600	10.300	10.400	9.273	498,544
2023-08-15	10.800	10.800	10.400	10.400	9.273	729,939
2023-08-11	10.500	10.700	10.500	10.700	9.541	2,299,419
2023-08-10	10.300	10.300	10.100	10.300	9.184	255,851
2023-08-09	10.100	10.300	10.100	10.300	9.184	209,562
2023-08-08	10.200	10.300	10.100	10.200	9.095	265,696
2023-08-07	10.300	10.300	10.100	10.200	9.095	475,694
2023-08-04	10.200	10.300	10.200	10.300	9.184	152,248

← NewerPage 13 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.