After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.850	9.850	9.550	9.600	8.763	1,235,750
2025-04-22	10.000	10.000	9.750	9.800	8.946	993,445
2025-04-21	9.850	10.200	9.850	9.900	9.037	1,125,051
2025-04-18	10.000	10.000	9.850	9.850	8.992	197,222
2025-04-17	9.850	9.900	9.650	9.850	8.992	771,680
2025-04-16	9.400	9.850	9.400	9.850	8.992	1,066,607
2025-04-11	9.450	9.500	9.300	9.400	8.581	506,140
2025-04-10	9.400	9.600	9.350	9.400	8.581	1,344,703
2025-04-09	8.900	9.250	8.900	9.150	8.353	875,085
2025-04-08	9.300	9.350	8.800	9.000	8.216	2,218,572
2025-04-04	9.850	9.850	9.650	9.650	8.809	1,059,129
2025-04-03	9.650	10.000	9.400	9.850	8.992	2,144,674
2025-04-02	9.650	9.750	9.600	9.650	8.809	859,599
2025-04-01	9.750	9.850	9.600	9.650	8.809	1,172,889
2025-03-31	9.700	9.750	9.450	9.650	8.809	1,452,751
2025-03-28	9.950	10.100	9.800	9.800	8.946	718,325
2025-03-27	9.650	10.300	9.600	9.950	9.083	2,940,494
2025-03-26	9.450	9.750	9.400	9.650	8.809	1,055,061
2025-03-25	9.550	9.600	9.400	9.450	8.626	682,324
2025-03-24	9.550	9.550	9.300	9.550	8.718	1,052,523
2025-03-21	9.650	9.700	9.500	9.550	8.718	684,657
2025-03-20	9.700	9.750	9.600	9.600	8.763	912,111
2025-03-19	9.600	9.750	9.600	9.650	8.809	695,517
2025-03-18	9.700	9.700	9.500	9.600	8.763	1,498,365
2025-03-17	9.450	9.750	9.150	9.700	8.855	2,285,911
2025-03-14	9.300	9.500	9.300	9.400	8.581	949,618
2025-03-13	9.200	9.500	9.200	9.400	8.581	1,738,452
2025-03-12	9.600	9.600	9.050	9.100	8.307	2,285,042
2025-03-11	9.350	9.650	9.200	9.600	8.763	1,211,912
2025-03-10	9.750	9.750	9.500	9.500	8.672	1,038,949
2025-03-07	9.650	9.900	9.600	9.750	8.900	1,208,664
2025-03-06	9.600	9.850	9.550	9.650	8.809	2,766,514
2025-03-05	9.300	9.550	9.250	9.500	8.672	1,758,276
2025-03-04	9.200	9.400	9.050	9.250	8.444	2,062,072
2025-03-03	9.200	9.250	8.950	9.200	8.398	1,080,261
2025-02-28	9.150	9.350	9.000	9.200	8.398	1,720,118
2025-02-27	9.300	9.400	9.000	9.150	8.353	1,966,728
2025-02-26	8.800	9.350	8.800	9.250	8.444	2,252,809
2025-02-25	8.950	9.050	8.700	8.850	8.079	2,219,059
2025-02-24	9.050	9.100	8.700	8.900	8.124	1,391,652
2025-02-21	8.850	9.100	8.850	9.050	8.261	937,300
2025-02-20	8.900	9.100	8.850	8.900	8.124	1,358,526
2025-02-19	8.800	8.950	8.750	8.900	8.124	1,446,227
2025-02-18	8.650	8.850	8.600	8.800	8.033	1,195,811
2025-02-17	8.450	8.650	8.300	8.600	7.851	946,694
2025-02-14	8.250	8.500	8.200	8.450	7.714	1,031,420
2025-02-13	8.500	8.500	8.200	8.250	7.531	1,718,473
2025-02-11	8.350	8.600	8.300	8.500	7.759	2,175,420
2025-02-10	8.750	8.750	7.900	8.250	7.531	8,813,091
2025-02-07	8.600	8.800	8.450	8.800	8.033	3,341,981
2025-02-06	9.050	9.100	8.450	8.500	7.759	4,643,168
2025-02-05	9.300	9.450	8.900	9.050	8.261	4,399,734
2025-02-04	9.450	9.500	9.200	9.250	8.444	1,787,887
2025-02-03	9.250	9.450	9.100	9.450	8.626	2,077,958
2025-01-31	9.650	9.700	9.250	9.350	8.535	2,817,301
2025-01-30	9.600	9.650	9.450	9.600	8.763	1,601,614
2025-01-29	9.650	9.750	9.550	9.600	8.763	924,205
2025-01-28	9.600	9.600	9.350	9.550	8.718	2,789,794
2025-01-27	9.650	9.700	9.500	9.650	8.809	2,403,231
2025-01-24	9.450	9.700	9.400	9.650	8.809	1,184,222

← NewerPage 7 of 21 · 1,217 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.