After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.300	12.300	12.100	12.200	10.729	547,280
2023-02-01	12.000	12.400	12.000	12.200	10.729	1,890,023
2023-01-31	12.200	12.300	11.900	12.100	10.641	4,118,264
2023-01-30	12.300	12.300	12.000	12.300	10.817	2,376,788
2023-01-27	11.800	12.100	11.700	12.100	10.641	3,512,690
2023-01-26	11.800	12.100	11.600	11.700	10.289	5,567,506
2023-01-25	12.300	12.400	11.800	11.800	10.377	5,762,462
2023-01-24	12.400	12.500	12.300	12.300	10.817	1,949,005
2023-01-23	12.500	12.600	12.200	12.400	10.905	3,895,263
2023-01-20	12.700	12.700	12.400	12.500	10.992	2,433,767
2023-01-19	12.700	12.900	12.700	12.700	11.168	2,500,002
2023-01-18	12.700	13.000	12.500	12.700	11.168	3,094,484
2023-01-17	12.900	13.000	12.600	12.800	11.256	2,969,168
2023-01-16	12.300	12.800	12.300	12.800	11.256	5,201,093
2023-01-13	12.400	12.600	12.200	12.400	10.905	5,127,751
2023-01-12	12.500	12.600	12.400	12.400	10.905	1,188,168
2023-01-11	12.700	12.700	12.200	12.400	10.905	5,071,026
2023-01-10	12.400	12.800	12.300	12.600	11.080	7,257,664
2023-01-09	12.500	12.600	12.300	12.400	10.905	5,627,051
2023-01-06	12.100	12.500	12.100	12.400	10.905	10,275,750
2023-01-05	12.200	12.200	11.900	12.000	10.553	2,920,795
2023-01-04	12.100	12.200	11.900	12.200	10.729	5,498,262
2023-01-03	11.400	12.100	11.400	12.100	10.641	16,311,710
2022-12-30	11.500	11.600	11.300	11.400	10.025	2,436,935
2022-12-29	11.300	11.500	11.300	11.500	10.113	2,036,150
2022-12-28	11.600	11.700	11.400	11.400	10.025	5,664,229
2022-12-27	11.300	11.600	11.200	11.600	10.201	12,916,350
2022-12-26	11.000	11.100	10.900	11.000	9.673	1,048,539
2022-12-23	10.800	10.900	10.700	10.900	9.585	688,847
2022-12-22	11.000	11.000	10.800	10.900	9.585	701,006
2022-12-21	10.800	11.100	10.800	10.900	9.585	1,789,719
2022-12-20	11.000	11.000	10.700	10.700	9.410	5,116,490
2022-12-19	11.000	11.100	10.900	11.000	9.673	785,039
2022-12-16	11.000	11.100	10.900	10.900	9.585	1,368,294
2022-12-15	11.200	11.200	10.900	11.100	9.761	4,260,648
2022-12-14	11.200	11.300	11.100	11.300	9.937	2,330,217
2022-12-13	11.000	11.200	11.000	11.200	9.849	2,862,711
2022-12-09	11.600	11.600	11.000	11.000	9.673	7,507,154
2022-12-08	11.100	11.400	11.000	11.400	10.025	3,358,523
2022-12-07	11.400	11.400	11.000	11.100	9.761	5,079,459
2022-12-06	11.200	11.500	11.100	11.400	10.025	6,036,987
2022-12-02	10.900	11.400	10.800	11.200	9.849	13,159,210
2022-12-01	10.900	11.100	10.800	10.800	9.498	2,154,953
2022-11-30	10.800	11.000	10.800	10.900	9.585	1,249,415
2022-11-29	10.800	10.900	10.600	10.900	9.585	3,393,618
2022-11-28	10.800	10.900	10.700	10.800	9.498	737,353
2022-11-25	11.000	11.100	10.700	10.900	9.585	1,305,876
2022-11-24	11.100	11.200	10.900	11.000	9.673	1,539,776
2022-11-23	10.900	11.100	10.700	11.100	9.761	2,759,000
2022-11-22	10.900	11.000	10.700	10.900	9.585	1,074,851
2022-11-21	10.600	11.100	10.600	11.000	9.673	2,409,871
2022-11-18	10.800	10.900	10.600	10.600	9.322	1,318,874
2022-11-17	10.900	11.000	10.700	10.800	9.498	1,040,102
2022-11-16	11.000	11.000	10.800	10.900	9.585	1,379,980
2022-11-15	10.700	11.100	10.500	11.100	9.761	4,688,237
2022-11-14	11.000	11.100	10.800	11.100	9.761	2,336,037
2022-11-11	11.000	11.100	10.900	11.100	9.761	2,416,921
2022-11-10	10.600	11.200	10.600	11.100	9.761	5,208,975
2022-11-09	10.800	10.800	10.400	10.500	9.234	7,029,451
2022-11-08	11.000	11.100	10.800	10.900	9.585	2,660,211

← NewerPage 16 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.