After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.950	7.150	6.900	7.050	6.675	684,151
2025-07-22	7.250	7.250	6.900	6.900	6.533	924,958
2025-07-21	7.100	7.450	7.050	7.200	6.817	1,552,619
2025-07-18	6.950	7.150	6.800	7.050	6.675	1,610,778
2025-07-17	6.700	6.950	6.700	6.900	6.533	1,869,299
2025-07-16	6.850	6.850	6.600	6.650	6.296	1,242,967
2025-07-15	6.700	6.850	6.700	6.850	6.486	1,105,321
2025-07-14	6.350	6.700	6.350	6.650	6.296	465,372
2025-07-11	6.550	6.600	6.350	6.350	6.012	1,000,724
2025-07-09	6.750	6.750	6.500	6.550	6.202	432,257
2025-07-08	6.400	6.700	6.350	6.700	6.344	871,655
2025-07-07	6.500	6.550	6.400	6.450	6.107	411,231
2025-07-04	6.650	6.650	6.450	6.450	6.107	633,822
2025-07-03	6.300	6.650	6.300	6.600	6.249	1,582,977
2025-07-02	6.100	6.350	6.100	6.350	6.012	1,059,901
2025-07-01	6.050	6.150	5.950	6.100	5.776	644,686
2025-06-30	6.050	6.100	5.950	6.050	5.728	731,333
2025-06-27	6.350	6.350	6.000	6.000	5.681	1,141,657
2025-06-26	6.250	6.500	6.250	6.350	6.012	2,105,150
2025-06-25	6.150	6.250	5.950	6.200	5.870	2,164,784
2025-06-24	6.350	6.400	6.150	6.200	5.870	1,191,319
2025-06-23	6.600	6.600	6.300	6.300	5.965	472,584
2025-06-20	6.650	6.700	6.550	6.600	6.249	281,371
2025-06-19	6.700	6.750	6.550	6.650	6.296	871,645
2025-06-18	6.800	6.950	6.750	6.750	6.391	490,731
2025-06-17	6.800	6.950	6.700	6.800	6.438	624,285
2025-06-16	6.850	6.900	6.800	6.850	6.486	292,839
2025-06-13	7.150	7.150	6.850	6.900	6.533	835,891
2025-06-12	7.100	7.250	7.050	7.150	6.770	475,204
2025-06-11	7.050	7.100	7.000	7.100	6.722	309,083
2025-06-10	7.100	7.250	7.000	7.000	6.628	955,503
2025-06-09	7.200	7.250	7.150	7.150	6.770	402,531
2025-06-06	7.150	7.200	7.100	7.150	6.770	104,174
2025-06-05	7.100	7.200	7.100	7.200	6.817	440,436
2025-06-04	7.200	7.250	7.050	7.100	6.722	517,901
2025-05-30	7.250	7.300	7.050	7.150	6.770	694,833
2025-05-29	7.150	7.300	7.150	7.250	6.864	427,904
2025-05-28	7.250	7.350	7.050	7.150	6.770	1,004,703
2025-05-27	7.050	7.300	7.000	7.200	6.817	873,498
2025-05-26	7.050	7.100	7.000	7.050	6.675	409,380
2025-05-23	6.900	7.050	6.900	7.000	6.628	815,910
2025-05-22	7.100	7.150	6.750	6.900	6.533	2,500,356
2025-05-21	7.650	7.650	7.050	7.100	6.722	2,732,455
2025-05-20	7.700	7.750	7.650	7.650	7.243	707,571
2025-05-19	7.850	7.850	7.650	7.650	7.243	1,038,283
2025-05-16	8.200	8.200	7.650	7.800	7.385	2,339,967
2025-05-15	8.300	8.350	8.150	8.200	7.764	1,108,722
2025-05-14	8.450	8.450	8.200	8.250	7.811	1,730,581
2025-05-13	9.050	9.050	8.350	8.450	8.001	3,549,246
2025-05-09	9.000	9.050	8.850	9.000	8.521	1,455,925
2025-05-08	9.100	9.100	8.850	9.000	8.521	967,979
2025-05-07	9.000	9.100	9.000	9.100	8.616	399,669
2025-05-06	9.300	9.300	9.100	9.200	8.398	1,358,146
2025-05-02	9.050	9.350	9.050	9.300	8.490	2,092,143
2025-04-30	8.900	9.000	8.850	9.000	8.216	1,200,183
2025-04-29	9.150	9.200	8.850	8.950	8.170	2,307,147
2025-04-28	9.200	9.300	9.200	9.200	8.398	521,586
2025-04-25	9.300	9.400	9.250	9.250	8.444	882,381
2025-04-24	9.500	9.650	9.150	9.250	8.444	2,533,834
2025-04-23	9.850	9.850	9.550	9.600	8.763	1,235,750

← NewerPage 6 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.