After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	5.300	5.450	5.300	5.450	5.160	376,036
2025-10-20	5.350	5.450	5.300	5.300	5.018	546,053
2025-10-17	5.300	5.500	5.200	5.350	5.065	2,492,817
2025-10-16	5.400	5.500	5.300	5.350	5.065	1,600,279
2025-10-15	5.650	5.700	5.450	5.450	5.160	2,594,248
2025-10-14	5.850	5.900	5.650	5.650	5.350	1,200,926
2025-10-10	5.850	5.850	5.750	5.800	5.492	798,238
2025-10-09	5.900	5.900	5.800	5.850	5.539	788,294
2025-10-08	6.000	6.000	5.800	5.850	5.539	1,448,400
2025-10-07	6.000	6.050	5.850	5.950	5.634	1,442,264
2025-10-06	5.900	6.050	5.850	6.000	5.681	1,487,957
2025-10-03	5.800	5.850	5.800	5.850	5.539	762,819
2025-10-02	5.950	5.950	5.800	5.800	5.492	1,818,315
2025-10-01	6.050	6.050	5.900	5.900	5.586	895,997
2025-09-30	6.050	6.100	5.950	6.050	5.728	1,649,702
2025-09-29	6.050	6.100	6.000	6.000	5.681	2,267,329
2025-09-26	5.950	6.050	5.950	6.000	5.681	902,672
2025-09-25	5.850	5.950	5.800	5.900	5.586	808,426
2025-09-24	6.000	6.000	5.750	5.850	5.539	2,811,134
2025-09-23	6.150	6.200	6.000	6.000	5.681	1,365,957
2025-09-22	6.250	6.250	6.100	6.150	5.823	1,960,709
2025-09-19	6.300	6.300	6.100	6.250	5.918	1,594,714
2025-09-18	6.350	6.400	6.200	6.250	5.918	1,518,815
2025-09-17	6.450	6.450	6.350	6.350	6.012	1,804,816
2025-09-16	6.400	6.450	6.300	6.400	6.060	1,544,693
2025-09-15	6.350	6.350	6.200	6.350	6.012	1,086,720
2025-09-12	6.500	6.550	6.250	6.300	5.965	3,317,975
2025-09-11	6.300	6.500	6.300	6.500	6.154	2,832,344
2025-09-10	6.400	6.400	6.200	6.300	5.965	1,754,585
2025-09-09	6.400	6.500	6.300	6.400	6.060	2,669,802
2025-09-08	6.300	6.450	6.250	6.350	6.012	3,397,721
2025-09-05	6.050	6.250	6.050	6.200	5.870	2,904,632
2025-09-04	6.100	6.150	6.000	6.050	5.728	2,899,579
2025-09-03	6.100	6.150	6.050	6.100	5.776	1,352,227
2025-09-02	6.150	6.200	6.050	6.100	5.776	710,992
2025-09-01	6.200	6.200	6.100	6.150	5.823	492,536
2025-08-29	6.200	6.250	6.100	6.150	5.823	293,161
2025-08-28	6.200	6.200	6.100	6.200	5.870	399,792
2025-08-27	6.200	6.250	6.100	6.150	5.823	467,752
2025-08-26	6.350	6.350	6.150	6.150	5.823	692,142
2025-08-25	6.350	6.450	6.300	6.300	5.965	545,829
2025-08-22	6.550	6.550	6.300	6.300	5.965	529,198
2025-08-21	6.200	6.550	6.200	6.450	6.107	1,887,188
2025-08-20	6.050	6.200	6.050	6.200	5.870	1,074,636
2025-08-19	6.150	6.200	6.000	6.000	5.681	1,356,025
2025-08-18	6.200	6.350	6.150	6.200	5.870	946,380
2025-08-15	6.300	6.350	6.150	6.200	5.870	1,856,395
2025-08-14	6.600	6.650	6.300	6.400	6.060	2,132,296
2025-08-13	6.800	6.850	6.500	6.550	6.202	2,789,109
2025-08-08	7.000	7.050	6.850	6.850	6.486	677,502
2025-08-07	7.200	7.250	6.950	7.050	6.675	1,560,191
2025-08-06	6.950	7.200	6.850	7.100	6.722	2,118,810
2025-08-05	6.650	6.900	6.600	6.900	6.533	1,497,575
2025-08-04	6.450	6.650	6.350	6.650	6.296	1,167,080
2025-08-01	7.000	7.000	6.550	6.550	6.202	2,439,091
2025-07-31	6.950	7.050	6.800	6.850	6.486	1,791,135
2025-07-30	6.800	6.950	6.700	6.850	6.486	1,692,921
2025-07-29	6.750	6.900	6.650	6.750	6.391	1,331,542
2025-07-25	6.850	6.900	6.650	6.750	6.391	1,506,276
2025-07-24	7.050	7.100	6.800	6.800	6.438	1,493,187

← NewerPage 5 of 21 · 1,216 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.