After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	11.000	11.100	10.800	10.900	9.585	2,660,211
2022-11-07	11.200	11.200	10.900	11.000	9.673	4,432,552
2022-11-04	11.100	11.300	11.000	11.300	9.937	1,985,215
2022-11-03	11.200	11.300	11.000	11.100	9.761	3,651,969
2022-11-02	11.600	11.700	11.200	11.400	10.025	3,462,516
2022-11-01	11.100	11.600	11.100	11.500	10.113	4,923,825
2022-10-31	11.400	11.400	10.900	11.200	9.849	6,284,253
2022-10-28	11.300	11.700	11.200	11.400	10.025	7,054,948
2022-10-27	10.800	11.400	10.800	11.300	9.937	8,832,301
2022-10-26	11.000	11.100	10.700	10.800	9.498	2,727,262
2022-10-25	10.600	11.100	10.600	11.100	9.761	5,340,862
2022-10-21	10.700	10.800	10.500	10.600	9.322	1,421,126
2022-10-20	10.700	10.900	10.500	10.700	9.410	1,589,500
2022-10-19	10.700	10.900	10.600	10.800	9.498	1,861,150
2022-10-18	10.700	10.900	10.600	10.700	9.410	2,347,556
2022-10-17	10.300	10.600	10.300	10.600	9.322	2,215,262
2022-10-12	10.300	10.500	10.200	10.300	9.058	846,380
2022-10-11	10.500	10.500	10.100	10.300	9.058	2,792,760
2022-10-10	10.700	10.700	10.400	10.400	9.146	1,059,476
2022-10-07	10.600	10.800	10.600	10.800	9.498	3,073,410
2022-10-06	10.200	10.800	10.200	10.700	9.410	5,175,250
2022-10-05	10.200	10.500	10.100	10.100	8.882	3,740,149
2022-10-04	10.100	10.200	9.950	10.200	8.970	3,539,020
2022-10-03	10.100	10.300	9.950	10.000	8.794	1,956,636
2022-09-30	10.000	10.300	9.850	10.300	9.058	2,255,539
2022-09-29	10.400	10.400	10.000	10.000	8.794	1,900,602
2022-09-28	9.900	10.300	9.850	10.300	9.058	4,286,700
2022-09-27	10.800	10.900	10.000	10.100	8.882	7,244,827
2022-09-26	10.800	10.900	10.700	10.800	9.498	2,210,254
2022-09-23	10.800	11.200	10.700	10.900	9.585	6,071,715
2022-09-22	10.500	11.000	10.500	10.900	9.585	3,171,805
2022-09-21	10.800	11.100	10.600	10.600	9.322	5,255,187
2022-09-20	10.700	11.200	10.700	10.900	9.585	5,271,547
2022-09-19	10.900	10.900	10.600	10.700	9.410	2,391,651
2022-09-16	10.900	11.100	10.700	10.800	9.498	3,522,263
2022-09-15	11.100	11.600	10.900	10.900	9.585	13,350,970
2022-09-14	10.300	11.200	10.300	11.200	9.849	16,217,850
2022-09-13	10.300	10.500	10.200	10.500	9.234	2,804,647
2022-09-12	10.200	10.300	10.100	10.200	8.970	2,679,802
2022-09-09	10.400	10.600	10.100	10.200	8.970	10,891,070
2022-09-08	10.400	10.500	10.200	10.400	9.146	6,866,802
2022-09-07	10.500	10.600	10.300	10.400	9.146	9,729,653
2022-09-06	10.200	10.200	10.000	10.200	8.970	1,602,192
2022-09-05	10.300	10.400	10.100	10.200	8.970	976,576
2022-09-02	10.200	10.500	10.200	10.300	9.058	1,722,533
2022-09-01	10.100	10.600	10.000	10.300	9.058	8,450,035
2022-08-31	10.000	10.200	10.000	10.000	8.794	2,339,168
2022-08-30	9.650	10.200	9.650	10.000	8.794	5,848,632
2022-08-29	9.550	9.700	9.550	9.650	8.486	308,601
2022-08-26	9.650	9.850	9.650	9.700	8.530	1,349,129
2022-08-25	9.700	9.750	9.650	9.650	8.486	347,103
2022-08-24	9.700	9.750	9.600	9.600	8.442	463,117
2022-08-23	9.550	9.800	9.500	9.700	8.530	1,055,207
2022-08-22	9.850	9.900	9.650	9.650	8.486	1,041,995
2022-08-19	9.900	9.950	9.800	9.850	8.662	972,173
2022-08-18	9.800	10.100	9.800	9.900	8.706	2,254,409
2022-08-17	9.850	9.950	9.700	9.800	8.618	1,281,367
2022-08-16	10.000	10.000	9.850	9.850	8.662	920,074
2022-08-15	10.000	10.000	9.800	10.000	8.794	1,031,348
2022-08-11	10.000	10.100	9.800	10.000	8.794	4,562,834

← NewerPage 17 of 21 · 1,218 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.