After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.780	4.780	4.720	4.760	4.760	812,908
2026-07-20	4.800	4.800	4.740	4.760	4.760	437,904
2026-07-17	4.820	4.840	4.760	4.760	4.760	561,732
2026-07-16	4.740	4.840	4.740	4.800	4.800	1,214,960
2026-07-15	4.760	4.760	4.720	4.720	4.720	438,310
2026-07-14	4.740	4.780	4.700	4.760	4.760	1,194,908
2026-07-13	4.720	4.780	4.700	4.760	4.760	464,934
2026-07-10	4.700	4.780	4.660	4.720	4.720	394,212
2026-07-09	4.620	4.680	4.600	4.660	4.660	331,517
2026-07-08	4.720	4.740	4.620	4.620	4.620	1,301,547
2026-07-07	4.740	4.740	4.720	4.720	4.720	1,724,855
2026-07-06	4.740	4.760	4.720	4.740	4.740	491,638
2026-07-03	4.760	4.800	4.740	4.740	4.740	746,424
2026-07-02	4.780	4.800	4.740	4.740	4.740	400,033
2026-07-01	4.840	4.840	4.780	4.780	4.780	408,224
2026-06-30	4.760	4.860	4.740	4.860	4.860	872,783
2026-06-29	4.760	4.800	4.740	4.780	4.780	337,183
2026-06-26	4.740	4.740	4.720	4.740	4.740	220,265
2026-06-25	4.800	4.800	4.720	4.740	4.740	1,638,257
2026-06-24	4.740	4.800	4.740	4.800	4.800	172,151
2026-06-23	4.760	4.760	4.720	4.720	4.720	218,422
2026-06-22	4.740	4.780	4.700	4.760	4.760	439,311
2026-06-19	4.780	4.800	4.740	4.760	4.760	157,790
2026-06-18	4.880	4.880	4.760	4.800	4.800	585,040
2026-06-17	4.800	4.920	4.780	4.840	4.840	1,595,978
2026-06-16	4.660	4.820	4.660	4.800	4.800	1,524,440
2026-06-15	4.640	4.700	4.620	4.680	4.680	554,112
2026-06-12	4.600	4.660	4.600	4.640	4.640	241,900
2026-06-11	4.580	4.640	4.580	4.600	4.600	194,800
2026-06-10	4.660	4.660	4.580	4.600	4.600	543,081
2026-06-09	4.620	4.660	4.620	4.660	4.660	93,003
2026-06-08	4.700	4.700	4.620	4.640	4.640	519,469
2026-06-05	4.720	4.740	4.680	4.720	4.720	584,897
2026-06-04	4.720	4.800	4.700	4.720	4.720	1,546,994
2026-06-02	4.600	4.800	4.580	4.700	4.700	1,639,322
2026-05-29	4.600	4.640	4.560	4.580	4.580	875,228
2026-05-28	4.600	4.620	4.580	4.600	4.600	385,501
2026-05-27	4.600	4.600	4.560	4.600	4.600	384,135
2026-05-26	4.620	4.620	4.580	4.600	4.600	426,631
2026-05-25	4.420	4.620	4.420	4.620	4.620	1,209,411
2026-05-22	4.400	4.460	4.400	4.420	4.420	388,432
2026-05-21	4.400	4.440	4.380	4.400	4.400	139,200
2026-05-20	4.380	4.400	4.340	4.400	4.400	299,401
2026-05-19	4.320	4.380	4.300	4.360	4.360	299,720
2026-05-18	4.360	4.400	4.300	4.320	4.320	736,198
2026-05-15	4.420	4.460	4.380	4.380	4.380	510,248
2026-05-14	4.400	4.420	4.380	4.400	4.400	243,143
2026-05-13	4.440	4.460	4.400	4.420	4.420	234,134
2026-05-12	4.460	4.480	4.380	4.420	4.420	374,890
2026-05-11	4.500	4.500	4.420	4.440	4.440	446,100
2026-05-08	4.520	4.520	4.460	4.460	4.460	391,829
2026-05-07	4.500	4.560	4.500	4.500	4.500	1,213,711
2026-05-06	4.700	4.720	4.660	4.700	4.450	1,214,776
2026-05-05	4.700	4.720	4.680	4.680	4.431	501,702
2026-04-30	4.700	4.700	4.680	4.700	4.450	256,625
2026-04-29	4.700	4.700	4.680	4.700	4.450	160,236
2026-04-28	4.680	4.700	4.660	4.680	4.431	293,007
2026-04-27	4.700	4.720	4.680	4.680	4.431	346,057
2026-04-24	4.720	4.720	4.700	4.700	4.450	184,935
2026-04-23	4.720	4.720	4.680	4.700	4.450	132,548

← NewerPage 2 of 3 · 122 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.