After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.600	10.900	10.600	10.900	9.719	799,200
2023-05-03	10.600	10.800	10.500	10.700	9.410	1,441,841
2023-05-02	10.600	10.700	10.500	10.600	9.322	2,747,494
2023-04-28	10.800	11.000	10.500	10.600	9.322	3,087,865
2023-04-27	10.800	10.900	10.700	10.900	9.585	1,705,559
2023-04-26	10.700	10.800	10.600	10.800	9.498	2,314,487
2023-04-25	10.800	10.900	10.600	10.700	9.410	2,362,543
2023-04-24	10.900	10.900	10.800	10.800	9.498	977,185
2023-04-21	11.000	11.200	10.800	11.000	9.673	2,768,740
2023-04-20	11.300	11.300	11.000	11.000	9.673	1,505,951
2023-04-19	11.400	11.500	11.200	11.200	9.849	2,373,263
2023-04-18	11.500	11.500	11.300	11.400	10.025	2,105,887
2023-04-17	11.000	11.700	10.800	11.500	10.113	9,083,268
2023-04-12	10.900	10.900	10.800	10.900	9.585	887,057
2023-04-11	11.000	11.000	10.900	10.900	9.585	293,467
2023-04-10	10.900	11.000	10.800	11.000	9.673	746,365
2023-04-07	10.900	11.000	10.800	10.900	9.585	798,713
2023-04-05	10.900	10.900	10.700	10.700	9.410	1,860,070
2023-04-04	10.900	11.000	10.700	10.900	9.585	883,803
2023-04-03	10.700	10.900	10.700	10.900	9.585	1,807,275
2023-03-31	11.000	11.000	10.700	10.700	9.410	2,753,983
2023-03-30	11.200	11.200	10.900	10.900	9.585	2,045,509
2023-03-29	10.900	11.200	10.700	11.200	9.849	4,753,678
2023-03-28	10.900	11.000	10.700	10.900	9.585	1,942,712
2023-03-27	11.000	11.000	10.800	10.900	9.585	2,228,651
2023-03-24	11.000	11.100	10.800	10.900	9.585	814,997
2023-03-23	10.800	11.100	10.800	11.000	9.673	1,953,293
2023-03-22	10.900	11.100	10.600	10.900	9.585	3,979,693
2023-03-21	10.700	10.800	10.500	10.800	9.498	1,778,188
2023-03-20	10.900	10.900	10.500	10.600	9.322	2,727,048
2023-03-17	11.000	11.100	10.700	10.900	9.585	3,654,342
2023-03-16	10.700	11.200	10.600	11.100	9.761	2,615,284
2023-03-15	10.600	11.000	10.600	10.900	9.585	2,446,700
2023-03-14	10.800	11.000	10.400	10.400	9.146	3,861,809
2023-03-13	11.300	11.300	10.900	10.900	9.585	3,086,611
2023-03-10	11.300	11.400	11.200	11.400	10.025	2,692,506
2023-03-09	11.100	11.500	11.000	11.300	9.937	3,611,010
2023-03-08	11.200	11.200	10.900	11.000	9.673	2,307,064
2023-03-07	11.000	11.200	11.000	11.200	9.849	1,053,426
2023-03-03	10.800	11.200	10.800	11.100	9.761	1,660,221
2023-03-02	11.300	11.300	10.800	10.800	9.498	2,963,017
2023-03-01	11.300	11.500	11.200	11.300	9.937	1,451,016
2023-02-28	11.200	11.500	11.000	11.400	10.025	3,636,824
2023-02-27	11.700	11.700	11.100	11.200	9.849	6,318,946
2023-02-24	12.000	12.000	11.600	11.600	10.201	5,779,606
2023-02-23	12.200	12.300	12.000	12.100	10.641	4,422,318
2023-02-22	12.000	12.500	12.000	12.300	10.817	8,039,324
2023-02-21	12.000	12.000	11.600	11.900	10.465	3,033,401
2023-02-20	11.700	12.100	11.700	12.000	10.553	830,048
2023-02-17	12.000	12.000	11.800	11.800	10.377	1,274,158
2023-02-16	11.700	12.100	11.700	12.100	10.641	2,832,834
2023-02-15	11.800	12.000	11.600	11.700	10.289	1,919,833
2023-02-14	12.000	12.200	11.700	11.800	10.377	1,712,038
2023-02-13	12.000	12.100	11.900	12.000	10.553	903,622
2023-02-10	12.200	12.300	12.000	12.000	10.553	1,882,892
2023-02-09	11.900	12.400	11.700	12.300	10.817	3,821,433
2023-02-08	12.000	12.200	11.700	11.900	10.465	2,302,655
2023-02-07	11.900	12.100	11.900	12.000	10.553	791,778
2023-02-06	12.300	12.300	11.900	12.000	10.553	1,228,300
2023-02-03	12.200	12.200	12.000	12.200	10.729	2,380,044

← NewerPage 15 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.