After You Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 350,105 |
| 2026-10-19 | 3.960 | 3.960 | 3.800 | 3.880 | 3.880 | 1,375,381 |
| 2026-10-15 | 3.960 | 3.980 | 3.920 | 3.960 | 3.960 | 604,700 |
| 2026-10-14 | 4.000 | 4.040 | 3.940 | 3.960 | 3.960 | 510,400 |
| 2026-10-12 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 337,000 |
| 2026-10-09 | 4.160 | 4.160 | 4.000 | 4.020 | 4.020 | 1,733,434 |
| 2026-10-08 | 4.160 | 4.180 | 4.140 | 4.140 | 4.140 | 258,630 |
| 2026-10-07 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 179,008 |
| 2026-10-06 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 409,216 |
| 2026-10-05 | 4.160 | 4.240 | 4.160 | 4.200 | 4.200 | 462,628 |
| 2026-10-02 | 4.140 | 4.200 | 4.100 | 4.140 | 4.140 | 370,701 |
| 2026-10-01 | 4.160 | 4.220 | 4.100 | 4.140 | 4.140 | 298,562 |
| 2026-09-30 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 431,600 |
| 2026-09-29 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 138,900 |
| 2026-09-28 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 320,500 |
| 2026-09-25 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 213,531 |
| 2026-09-24 | 4.220 | 4.240 | 4.200 | 4.220 | 4.220 | 311,333 |
| 2026-09-23 | 4.240 | 4.260 | 4.220 | 4.220 | 4.220 | 314,898 |
| 2026-09-22 | 4.240 | 4.240 | 4.220 | 4.240 | 4.240 | 52,610 |
| 2026-09-21 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 220,225 |
| 2026-09-18 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 149,748 |
| 2026-09-17 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 129,175 |
| 2026-09-16 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 232,618 |
| 2026-09-15 | 4.240 | 4.280 | 4.240 | 4.260 | 4.260 | 85,010 |
| 2026-09-14 | 4.280 | 4.280 | 4.240 | 4.280 | 4.280 | 94,411 |
| 2026-09-11 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 72,462 |
| 2026-09-10 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 87,218 |
| 2026-09-09 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 222,270 |
| 2026-09-08 | 4.240 | 4.260 | 4.220 | 4.240 | 4.240 | 375,355 |
| 2026-09-07 | 4.260 | 4.280 | 4.220 | 4.260 | 4.260 | 859,989 |
| 2026-09-04 | 4.280 | 4.300 | 4.260 | 4.280 | 4.280 | 450,437 |
| 2026-09-03 | 4.300 | 4.320 | 4.260 | 4.260 | 4.260 | 204,773 |
| 2026-09-02 | 4.300 | 4.340 | 4.280 | 4.300 | 4.300 | 385,298 |
| 2026-09-01 | 4.340 | 4.340 | 4.300 | 4.300 | 4.300 | 612,681 |
| 2026-08-31 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 526,469 |
| 2026-08-28 | 4.360 | 4.360 | 4.320 | 4.360 | 4.360 | 239,040 |
| 2026-08-27 | 4.340 | 4.360 | 4.320 | 4.340 | 4.340 | 268,321 |
| 2026-08-26 | 4.320 | 4.340 | 4.260 | 4.340 | 4.340 | 1,122,322 |
| 2026-08-25 | 4.320 | 4.360 | 4.320 | 4.340 | 4.340 | 176,577 |
| 2026-08-24 | 4.360 | 4.360 | 4.300 | 4.320 | 4.320 | 688,034 |
| 2026-08-21 | 4.360 | 4.400 | 4.340 | 4.340 | 4.340 | 636,101 |
| 2026-08-20 | 4.400 | 4.400 | 4.320 | 4.360 | 4.360 | 889,320 |
| 2026-08-19 | 4.340 | 4.380 | 4.320 | 4.380 | 4.380 | 656,068 |
| 2026-08-18 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 410,432 |
| 2026-08-17 | 4.540 | 4.560 | 4.300 | 4.360 | 4.360 | 5,203,665 |
| 2026-08-14 | 4.620 | 4.620 | 4.520 | 4.560 | 4.560 | 809,968 |
| 2026-08-13 | 4.680 | 4.700 | 4.620 | 4.620 | 4.620 | 237,636 |
| 2026-08-11 | 4.680 | 4.700 | 4.660 | 4.660 | 4.660 | 138,357 |
| 2026-08-10 | 4.660 | 4.680 | 4.660 | 4.680 | 4.680 | 137,657 |
| 2026-08-07 | 4.660 | 4.680 | 4.640 | 4.640 | 4.640 | 150,676 |
| 2026-08-06 | 4.660 | 4.660 | 4.640 | 4.660 | 4.660 | 71,143 |
| 2026-08-05 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 213,004 |
| 2026-08-04 | 4.680 | 4.700 | 4.660 | 4.660 | 4.660 | 123,383 |
| 2026-08-03 | 4.640 | 4.700 | 4.640 | 4.680 | 4.680 | 247,211 |
| 2026-07-31 | 4.620 | 4.660 | 4.620 | 4.640 | 4.640 | 231,650 |
| 2026-07-30 | 4.640 | 4.660 | 4.580 | 4.640 | 4.640 | 538,803 |
| 2026-07-27 | 4.700 | 4.700 | 4.640 | 4.640 | 4.640 | 403,067 |
| 2026-07-24 | 4.700 | 4.720 | 4.640 | 4.700 | 4.700 | 593,582 |
| 2026-07-23 | 4.720 | 4.740 | 4.700 | 4.720 | 4.720 | 283,378 |
| 2026-07-22 | 4.760 | 4.760 | 4.700 | 4.740 | 4.740 | 480,322 |
Page 1 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.