After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.100	10.400	10.000	10.300	9.402	3,220,968
2024-10-24	10.200	10.300	10.000	10.100	9.220	1,678,617
2024-10-22	10.000	10.400	10.000	10.100	9.220	4,076,978
2024-10-21	10.100	10.100	9.950	10.000	9.129	1,530,031
2024-10-18	9.950	10.200	9.950	10.100	9.220	2,961,271
2024-10-17	10.100	10.200	9.900	9.900	9.037	1,372,906
2024-10-16	9.950	10.100	9.850	10.100	9.220	1,429,635
2024-10-15	10.100	10.100	9.700	9.950	9.083	4,256,062
2024-10-11	10.000	10.200	10.000	10.100	9.220	3,978,060
2024-10-10	10.000	10.100	9.750	10.000	9.129	4,288,103
2024-10-09	10.100	10.200	9.950	10.100	9.220	1,817,460
2024-10-08	10.100	10.200	9.950	10.100	9.220	3,423,323
2024-10-07	9.900	10.200	9.850	10.000	9.129	3,440,470
2024-10-04	9.700	10.100	9.650	9.850	8.992	7,418,439
2024-10-03	9.500	10.200	9.500	9.700	8.855	16,767,689
2024-10-02	9.550	9.700	9.450	9.450	8.626	1,269,372
2024-10-01	9.550	9.700	9.500	9.550	8.718	2,101,406
2024-09-30	9.550	9.550	9.350	9.400	8.581	1,836,319
2024-09-27	9.600	9.650	9.500	9.550	8.718	1,181,804
2024-09-26	9.700	9.750	9.500	9.600	8.763	1,603,837
2024-09-25	9.750	9.800	9.650	9.700	8.855	1,635,244
2024-09-24	9.900	9.900	9.650	9.650	8.809	2,141,280
2024-09-23	9.750	10.000	9.700	9.800	8.946	4,553,979
2024-09-20	9.550	9.650	9.450	9.550	8.718	2,115,700
2024-09-19	9.600	9.600	9.450	9.550	8.718	2,726,845
2024-09-18	9.600	9.700	9.550	9.600	8.763	1,560,297
2024-09-17	9.650	9.700	9.500	9.550	8.718	2,007,124
2024-09-16	9.400	9.800	9.350	9.700	8.855	2,843,171
2024-09-13	9.400	9.550	9.300	9.350	8.535	1,478,433
2024-09-12	9.300	9.550	9.300	9.400	8.581	1,191,064
2024-09-11	9.500	9.500	9.150	9.300	8.490	2,409,683
2024-09-10	9.600	9.650	9.450	9.450	8.626	2,190,516
2024-09-09	9.300	9.700	9.250	9.550	8.718	4,794,611
2024-09-06	9.300	9.350	9.200	9.250	8.444	1,652,358
2024-09-05	8.950	9.250	8.950	9.200	8.398	2,498,303
2024-09-04	9.100	9.100	8.900	8.900	8.124	2,388,968
2024-09-03	9.100	9.150	8.950	9.100	8.307	1,572,006
2024-09-02	9.350	9.450	8.950	9.100	8.307	2,219,649
2024-08-30	9.100	9.400	9.050	9.200	8.398	1,981,365
2024-08-29	9.200	9.250	9.000	9.050	8.261	1,487,734
2024-08-28	9.000	9.200	8.850	9.200	8.398	1,746,759
2024-08-27	9.300	9.300	8.900	9.000	8.216	2,218,841
2024-08-26	8.900	9.300	8.900	9.250	8.444	3,315,478
2024-08-23	8.850	8.950	8.700	8.850	8.079	1,385,045
2024-08-22	9.000	9.000	8.800	8.850	8.079	681,814
2024-08-21	8.850	9.000	8.750	8.950	8.170	1,320,002
2024-08-20	8.950	9.050	8.700	8.800	8.033	3,491,274
2024-08-19	8.550	9.000	8.550	8.900	8.124	3,856,333
2024-08-16	8.400	8.650	8.400	8.400	7.668	1,888,053
2024-08-15	8.600	8.600	8.350	8.400	7.668	1,990,319
2024-08-14	8.750	8.800	8.400	8.650	7.896	3,221,437
2024-08-13	8.250	9.100	8.250	8.800	8.033	7,750,825
2024-08-09	7.500	7.600	7.450	7.500	6.846	526,152
2024-08-08	7.450	7.650	7.300	7.500	6.846	618,021
2024-08-07	7.450	7.550	7.400	7.450	6.801	256,539
2024-08-06	7.500	7.600	7.300	7.400	6.755	878,642
2024-08-05	7.800	7.800	7.450	7.450	6.801	1,632,638
2024-08-02	7.950	8.000	7.800	7.800	7.120	543,706
2024-08-01	8.150	8.150	7.950	7.950	7.257	438,740
2024-07-31	8.200	8.200	8.100	8.100	7.394	597,983

← NewerPage 9 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.