After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.740	4.740	4.700	4.700	4.450	516,746
2026-04-21	4.780	4.780	4.700	4.720	4.469	864,381
2026-04-20	4.760	4.780	4.680	4.780	4.526	451,217
2026-04-17	4.760	4.780	4.720	4.740	4.488	370,016
2026-04-16	4.760	4.800	4.740	4.760	4.507	298,431
2026-04-10	4.720	4.760	4.720	4.760	4.507	254,625
2026-04-09	4.760	4.780	4.720	4.720	4.469	179,533
2026-04-08	4.800	4.820	4.720	4.760	4.507	546,267
2026-04-07	4.800	4.820	4.740	4.760	4.507	213,675
2026-04-03	4.860	4.860	4.780	4.820	4.564	198,325
2026-04-02	4.860	4.880	4.840	4.840	4.583	101,401
2026-04-01	4.880	4.900	4.800	4.860	4.602	220,602
2026-03-31	4.800	4.860	4.700	4.860	4.602	390,668
2026-03-30	4.780	4.800	4.720	4.780	4.526	568,625
2026-03-27	4.780	4.860	4.780	4.800	4.545	158,568
2026-03-26	4.860	4.860	4.780	4.780	4.526	290,500
2026-03-25	4.780	4.860	4.780	4.860	4.602	303,913
2026-03-24	4.740	4.840	4.740	4.760	4.507	148,454
2026-03-23	4.780	4.800	4.700	4.740	4.488	406,184
2026-03-20	4.780	4.820	4.720	4.760	4.507	311,252
2026-03-19	4.900	4.920	4.780	4.780	4.526	348,509
2026-03-18	4.920	4.940	4.900	4.900	4.639	193,590
2026-03-17	4.900	4.960	4.880	4.900	4.639	181,400
2026-03-16	4.940	4.980	4.880	4.900	4.639	302,718
2026-03-13	4.920	4.940	4.880	4.940	4.677	479,385
2026-03-12	4.820	4.940	4.820	4.920	4.658	288,919
2026-03-11	4.820	4.880	4.820	4.820	4.564	318,745
2026-03-10	4.780	4.860	4.760	4.820	4.564	289,011
2026-03-09	4.700	4.740	4.640	4.740	4.488	319,694
2026-03-06	4.800	4.800	4.740	4.780	4.526	308,312
2026-03-05	4.760	4.820	4.740	4.800	4.545	565,453
2026-03-04	4.860	4.860	4.640	4.700	4.450	1,575,673
2026-03-02	5.050	5.100	4.960	5.000	4.734	1,857,035
2026-02-27	5.300	5.300	5.200	5.250	4.971	660,138
2026-02-26	5.250	5.300	5.200	5.300	5.018	1,082,747
2026-02-25	5.150	5.350	5.150	5.200	4.923	2,864,708
2026-02-24	5.450	5.500	5.350	5.500	5.207	816,318
2026-02-23	5.750	5.850	5.450	5.450	5.160	1,128,534
2026-02-20	5.800	5.800	5.600	5.750	5.444	1,764,745
2026-02-19	5.600	5.800	5.600	5.750	5.444	2,472,413
2026-02-18	5.400	5.650	5.350	5.550	5.255	2,576,046
2026-02-17	5.300	5.450	5.250	5.400	5.113	1,526,530
2026-02-16	5.400	5.500	5.250	5.350	5.065	1,664,539
2026-02-13	5.350	5.400	5.200	5.300	5.018	796,454
2026-02-12	5.400	5.450	5.300	5.400	5.113	830,820
2026-02-11	5.400	5.450	5.250	5.350	5.065	1,407,932
2026-02-10	5.150	5.400	5.100	5.400	5.113	1,445,806
2026-02-09	5.050	5.150	5.050	5.150	4.876	1,320,032
2026-02-06	5.000	5.000	4.960	5.000	4.734	402,372
2026-02-05	5.000	5.050	4.960	5.000	4.734	181,036
2026-02-04	5.000	5.050	4.960	5.000	4.734	317,410
2026-02-03	4.940	5.000	4.940	5.000	4.734	246,156
2026-02-02	4.940	4.980	4.900	4.940	4.677	426,735
2026-01-30	4.900	4.980	4.900	4.940	4.677	221,931
2026-01-29	4.940	5.050	4.900	4.900	4.639	553,138
2026-01-28	5.000	5.050	4.920	4.940	4.677	499,319
2026-01-27	5.000	5.050	5.000	5.000	4.734	171,470
2026-01-26	5.000	5.050	4.980	4.980	4.715	223,028
2026-01-23	4.980	5.150	4.980	5.000	4.734	521,355
2026-01-22	5.000	5.150	4.960	4.960	4.696	665,917

← NewerPage 3 of 21 · 1,212 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.