After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.550	9.700	9.400	9.450	8.626	2,527,358
2025-01-22	9.600	9.600	9.450	9.550	8.718	859,915
2025-01-21	9.400	9.700	9.400	9.500	8.672	1,279,735
2025-01-20	9.450	9.650	9.450	9.450	8.626	453,434
2025-01-17	9.900	9.900	9.500	9.500	8.672	2,256,925
2025-01-16	9.900	9.950	9.650	9.850	8.992	1,713,949
2025-01-15	9.550	9.850	9.500	9.800	8.946	2,520,640
2025-01-14	10.100	10.100	9.450	9.450	8.626	3,862,609
2025-01-13	10.100	10.100	9.800	9.950	9.083	3,046,335
2025-01-10	10.200	10.300	10.000	10.200	9.311	3,499,409
2025-01-09	10.700	10.700	10.000	10.300	9.402	8,587,042
2025-01-08	11.100	11.200	10.600	10.800	9.859	5,301,802
2025-01-07	11.000	11.400	10.800	11.300	10.315	6,867,888
2025-01-06	10.800	11.000	10.600	10.900	9.950	2,799,498
2025-01-03	10.800	10.900	10.700	10.700	9.768	1,435,420
2025-01-02	11.000	11.000	10.700	10.700	9.768	1,895,094
2024-12-30	11.000	11.100	10.900	11.000	10.041	1,222,344
2024-12-27	10.900	11.100	10.800	11.000	10.041	2,016,756
2024-12-26	10.800	11.000	10.700	10.900	9.950	562,700
2024-12-25	10.900	10.900	10.700	10.900	9.950	520,013
2024-12-24	10.700	10.900	10.600	10.800	9.859	1,016,512
2024-12-23	10.900	10.900	10.600	10.700	9.768	836,090
2024-12-20	10.800	10.900	10.600	10.800	9.859	863,430
2024-12-19	10.900	11.100	10.700	10.800	9.859	1,729,364
2024-12-18	10.600	11.000	10.500	10.900	9.950	2,343,412
2024-12-17	10.800	10.900	10.400	10.500	9.585	4,152,729
2024-12-16	10.900	10.900	10.700	10.900	9.950	1,162,237
2024-12-13	11.000	11.000	10.700	10.900	9.950	2,625,008
2024-12-12	11.200	11.200	10.900	11.000	10.041	1,711,463
2024-12-11	11.400	11.500	11.100	11.100	10.133	2,621,505
2024-12-09	11.000	11.500	11.000	11.400	10.407	4,645,811
2024-12-06	11.100	11.200	10.900	10.900	9.950	2,277,990
2024-12-04	11.000	11.200	10.900	11.200	10.224	2,392,720
2024-12-03	10.900	10.900	10.700	10.900	9.950	1,993,259
2024-12-02	10.900	11.000	10.700	10.900	9.950	1,583,439
2024-11-29	11.000	11.100	10.900	11.000	10.041	1,121,587
2024-11-28	10.900	11.000	10.800	11.000	10.041	1,077,030
2024-11-27	11.200	11.300	10.900	10.900	9.950	2,752,201
2024-11-26	10.900	10.900	10.700	10.900	9.950	1,324,600
2024-11-25	11.100	11.100	10.800	10.900	9.950	1,671,723
2024-11-22	10.700	11.100	10.700	11.000	10.041	1,628,019
2024-11-21	10.800	10.900	10.700	10.700	9.768	1,528,873
2024-11-20	11.000	11.200	10.800	10.900	9.950	2,326,148
2024-11-19	10.700	11.100	10.500	11.000	10.041	3,543,173
2024-11-18	10.500	10.700	10.300	10.500	9.585	1,587,014
2024-11-15	10.800	10.900	10.500	10.500	9.585	4,286,878
2024-11-14	10.900	11.000	10.800	10.900	9.950	2,284,209
2024-11-13	11.200	11.700	10.800	10.900	9.950	10,879,880
2024-11-12	10.900	11.000	10.600	11.000	10.041	3,811,015
2024-11-11	10.800	11.200	10.700	10.900	9.950	5,100,319
2024-11-08	11.000	11.000	10.700	10.800	9.859	2,344,841
2024-11-07	10.700	11.100	10.700	10.900	9.950	4,452,382
2024-11-06	10.500	10.800	10.300	10.700	9.768	4,282,115
2024-11-05	10.600	10.600	10.400	10.500	9.585	1,024,013
2024-11-04	10.500	10.700	10.400	10.500	9.585	1,035,196
2024-11-01	10.700	10.700	10.500	10.500	9.585	1,106,045
2024-10-31	10.600	10.800	10.500	10.700	9.768	1,910,158
2024-10-30	10.400	10.700	10.300	10.700	9.768	3,553,030
2024-10-29	10.100	10.600	10.100	10.400	9.494	5,089,424
2024-10-28	10.300	10.300	10.000	10.200	9.311	2,708,469

← NewerPage 8 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.