After You Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	9.750	9.850	9.650	9.800	8.618	678,656
2022-08-09	9.650	9.800	9.650	9.750	8.574	375,924
2022-08-08	9.600	9.700	9.600	9.700	8.530	247,978
2022-08-05	9.500	9.650	9.500	9.600	8.442	593,008
2022-08-04	9.550	9.650	9.500	9.500	8.354	566,600
2022-08-03	9.500	9.600	9.500	9.500	8.354	286,124
2022-08-02	9.450	9.600	9.450	9.500	8.354	510,930
2022-08-01	9.400	9.500	9.400	9.450	8.310	194,242
2022-07-27	9.350	9.500	9.350	9.400	8.266	467,471
2022-07-26	9.450	9.450	9.400	9.400	8.266	468,700
2022-07-25	9.450	9.500	9.400	9.500	8.354	778,689
2022-07-22	9.500	9.500	9.450	9.450	8.310	157,989
2022-07-21	9.450	9.500	9.400	9.500	8.354	485,221
2022-07-20	9.550	9.550	9.400	9.400	8.266	214,997
2022-07-19	9.450	9.500	9.400	9.500	8.354	310,446
2022-07-18	9.450	9.500	9.400	9.500	8.354	139,622
2022-07-15	9.450	9.500	9.350	9.450	8.310	540,605
2022-07-14	9.500	9.500	9.400	9.450	8.310	140,507
2022-07-12	9.500	9.550	9.450	9.500	8.354	109,400
2022-07-11	9.550	9.600	9.450	9.450	8.310	197,304
2022-07-08	9.500	9.550	9.500	9.500	8.354	597,901
2022-07-07	9.400	9.500	9.400	9.450	8.310	89,100
2022-07-06	9.350	9.500	9.250	9.400	8.266	645,714
2022-07-05	9.500	9.550	9.250	9.400	8.266	1,906,436
2022-07-04	9.550	9.600	9.450	9.450	8.310	456,002
2022-07-01	9.500	9.600	9.450	9.500	8.354	299,485
2022-06-30	9.550	9.650	9.450	9.450	8.310	857,047
2022-06-29	9.700	9.800	9.550	9.550	8.398	833,319
2022-06-28	9.550	9.750	9.450	9.700	8.530	940,861
2022-06-27	9.550	9.600	9.500	9.500	8.354	242,436
2022-06-24	9.500	9.600	9.450	9.550	8.398	388,502
2022-06-23	9.500	9.550	9.400	9.450	8.310	599,099
2022-06-22	9.650	9.650	9.450	9.450	8.310	455,499
2022-06-21	9.700	9.700	9.550	9.650	8.486	230,826
2022-06-20	9.450	9.900	9.400	9.650	8.486	489,051
2022-06-17	9.500	9.500	9.400	9.450	8.310	533,365
2022-06-16	9.650	9.700	9.500	9.500	8.354	1,074,414
2022-06-15	9.650	9.700	9.600	9.600	8.442	463,684
2022-06-14	9.850	9.900	9.600	9.600	8.442	1,935,552
2022-06-13	9.900	9.950	9.850	9.850	8.662	578,930
2022-06-10	9.950	10.100	9.900	10.000	8.794	283,437
2022-06-09	9.900	10.000	9.900	9.950	8.750	432,800
2022-06-08	10.000	10.000	9.950	9.950	8.750	216,059
2022-06-07	10.000	10.000	9.950	10.000	8.794	347,870
2022-06-06	10.100	10.100	9.950	10.000	8.794	524,501
2022-06-02	10.100	10.100	10.000	10.100	8.882	76,201
2022-06-01	10.000	10.200	10.000	10.100	8.882	415,631
2022-05-31	10.100	10.200	10.000	10.000	8.794	485,410
2022-05-30	10.000	10.200	10.000	10.000	8.794	623,041
2022-05-27	10.000	10.000	9.950	9.950	8.750	275,323
2022-05-26	10.000	10.000	9.900	9.950	8.750	482,720
2022-05-25	10.000	10.100	9.950	10.000	8.794	327,152
2022-05-24	10.000	10.000	9.900	9.950	8.750	585,235
2022-05-23	10.000	10.100	9.950	9.950	8.750	375,724
2022-05-20	9.900	10.000	9.900	9.950	8.750	453,500
2022-05-19	9.900	9.900	9.850	9.850	8.662	883,000
2022-05-18	10.000	10.000	9.900	9.950	8.750	448,700
2022-05-17	10.000	10.000	9.900	9.950	8.750	464,000
2022-05-13	9.700	9.950	9.700	9.900	8.706	501,900
2022-05-12	9.900	9.900	9.700	9.700	8.530	1,482,300

← NewerPage 18 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.