After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	5.050	5.100	4.980	5.000	4.734	870,544
2026-01-20	5.100	5.200	5.000	5.000	4.734	743,460
2026-01-19	5.000	5.100	5.000	5.100	4.829	536,797
2026-01-16	5.000	5.050	4.960	5.000	4.734	420,866
2026-01-15	4.860	5.000	4.860	4.980	4.715	818,139
2026-01-14	4.820	4.880	4.820	4.860	4.602	271,699
2026-01-13	4.920	4.920	4.800	4.820	4.564	400,800
2026-01-12	5.050	5.100	4.760	4.900	4.639	1,267,726
2026-01-09	5.050	5.150	5.050	5.050	4.781	1,030,381
2026-01-08	4.820	5.050	4.780	5.050	4.781	1,885,051
2026-01-07	4.620	4.840	4.620	4.800	4.545	933,269
2026-01-06	4.740	4.820	4.600	4.600	4.355	758,733
2026-01-05	4.920	4.920	4.740	4.740	4.488	851,922
2025-12-30	4.740	4.840	4.620	4.840	4.583	992,563
2025-12-29	4.720	4.760	4.660	4.740	4.488	235,763
2025-12-26	4.660	4.700	4.600	4.700	4.450	408,826
2025-12-25	4.640	4.700	4.620	4.660	4.412	486,001
2025-12-24	4.560	4.660	4.520	4.640	4.393	278,303
2025-12-23	4.380	4.560	4.380	4.560	4.317	764,216
2025-12-22	4.340	4.420	4.340	4.380	4.147	246,134
2025-12-19	4.380	4.380	4.340	4.360	4.128	315,702
2025-12-18	4.420	4.460	4.360	4.360	4.128	506,553
2025-12-17	4.380	4.480	4.380	4.440	4.204	629,399
2025-12-16	4.400	4.420	4.360	4.380	4.147	179,645
2025-12-15	4.340	4.400	4.340	4.400	4.166	326,002
2025-12-12	4.340	4.380	4.260	4.340	4.109	694,867
2025-12-11	4.360	4.380	4.260	4.360	4.128	563,452
2025-12-09	4.460	4.460	4.360	4.360	4.128	1,244,823
2025-12-08	4.580	4.580	4.440	4.460	4.223	2,057,186
2025-12-04	4.660	4.660	4.580	4.580	4.336	427,226
2025-12-03	4.680	4.700	4.620	4.620	4.374	260,492
2025-12-02	4.660	4.680	4.640	4.660	4.412	137,140
2025-12-01	4.720	4.720	4.640	4.660	4.412	243,369
2025-11-28	4.620	4.700	4.600	4.700	4.450	716,504
2025-11-27	4.600	4.620	4.600	4.600	4.355	161,102
2025-11-26	4.680	4.700	4.580	4.600	4.355	257,244
2025-11-25	4.620	4.620	4.560	4.620	4.374	494,334
2025-11-24	4.620	4.640	4.560	4.580	4.336	351,337
2025-11-21	4.700	4.720	4.600	4.620	4.374	410,091
2025-11-20	4.700	4.780	4.700	4.720	4.469	589,011
2025-11-19	4.720	4.720	4.680	4.720	4.469	476,900
2025-11-18	4.760	4.780	4.680	4.720	4.469	334,655
2025-11-17	4.580	4.800	4.580	4.800	4.545	1,326,807
2025-11-14	4.620	4.640	4.580	4.600	4.355	441,180
2025-11-13	4.660	4.660	4.620	4.640	4.393	557,350
2025-11-12	4.740	4.780	4.620	4.660	4.412	1,033,947
2025-11-11	4.860	4.860	4.720	4.740	4.488	1,305,168
2025-11-10	4.880	4.920	4.840	4.860	4.602	228,746
2025-11-07	4.900	4.900	4.800	4.840	4.583	421,073
2025-11-06	4.840	4.880	4.840	4.880	4.620	264,044
2025-11-05	4.800	4.900	4.800	4.820	4.564	475,412
2025-11-04	4.940	4.940	4.800	4.800	4.545	1,032,231
2025-11-03	5.050	5.050	4.820	4.860	4.602	1,496,026
2025-10-31	4.940	5.000	4.920	4.980	4.715	579,559
2025-10-30	4.900	4.960	4.880	4.920	4.658	1,006,093
2025-10-29	4.940	5.050	4.880	4.900	4.639	1,678,872
2025-10-28	5.100	5.150	4.920	4.940	4.677	2,378,014
2025-10-27	5.200	5.300	5.100	5.100	4.829	974,389
2025-10-24	5.350	5.400	5.200	5.250	4.971	844,094
2025-10-22	5.500	5.500	5.350	5.350	5.065	930,353

← NewerPage 4 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.