Thailand - Delayed Quote THB

After You Public Company Limited (AU.BK)

9.20 +0.05 (+0.55%)
As of 10:11 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.20 9.20 9.20 9.20 9.20 5,100
Apr 25, 2024 9.15 9.25 9.15 9.15 9.15 468,500
Apr 24, 2024 8.90 8.90 8.90 8.90 8.90 -
Apr 23, 2024 8.90 9.00 8.85 8.90 8.90 1,376,600
Apr 22, 2024 8.95 9.00 8.90 8.90 8.90 997,100
Apr 19, 2024 9.25 9.25 9.25 9.25 9.25 -
Apr 18, 2024 9.25 9.25 9.25 9.25 9.25 -
Apr 17, 2024 9.35 9.35 9.25 9.25 9.25 419,400
Apr 11, 2024 9.45 9.50 9.35 9.35 9.35 291,000
Apr 10, 2024 9.55 9.60 9.45 9.50 9.50 1,114,000
Apr 9, 2024 9.45 9.60 9.40 9.55 9.55 970,500
Apr 5, 2024 9.25 9.45 9.20 9.45 9.45 772,500
Apr 4, 2024 9.20 9.25 9.15 9.20 9.20 240,700
Apr 3, 2024 9.35 9.35 9.15 9.15 9.15 525,400
Apr 2, 2024 9.35 9.40 9.25 9.30 9.30 389,600
Apr 1, 2024 9.30 9.35 9.15 9.30 9.30 293,200
Mar 29, 2024 9.30 9.35 9.30 9.30 9.30 187,900
Mar 28, 2024 9.45 9.45 9.45 9.45 9.45 -
Mar 27, 2024 9.25 9.45 9.20 9.45 9.45 983,200
Mar 26, 2024 9.25 9.25 9.10 9.15 9.15 330,300
Mar 25, 2024 9.20 9.30 9.15 9.25 9.25 367,900
Mar 22, 2024 9.60 9.60 9.60 9.60 9.60 -
Mar 21, 2024 9.30 9.70 9.20 9.60 9.60 3,217,100
Mar 20, 2024 9.10 9.20 9.00 9.20 9.20 595,200
Mar 19, 2024 9.30 9.30 9.05 9.10 9.10 1,522,100
Mar 18, 2024 9.30 9.40 9.25 9.25 9.25 924,000
Mar 15, 2024 9.30 9.35 9.20 9.30 9.30 1,439,900
Mar 14, 2024 9.15 9.40 9.00 9.35 9.35 4,514,700
Mar 13, 2024 8.80 9.10 8.75 9.10 9.10 3,280,800
Mar 12, 2024 8.75 8.75 8.75 8.75 8.75 -
Mar 11, 2024 9.05 9.05 8.70 8.75 8.75 1,361,500
Mar 8, 2024 8.60 9.30 8.55 9.05 9.05 2,658,900
Mar 7, 2024 8.60 8.60 8.50 8.55 8.55 567,200
Mar 6, 2024 8.60 8.70 8.50 8.55 8.55 1,003,700
Mar 5, 2024 8.65 8.65 8.55 8.60 8.60 275,400
Mar 4, 2024 8.60 8.70 8.60 8.65 8.65 322,300
Mar 1, 2024 8.50 8.65 8.45 8.60 8.60 849,200
Feb 29, 2024 8.60 8.75 8.50 8.50 8.50 1,394,600
Feb 28, 2024 8.70 8.85 8.65 8.65 8.65 2,604,500
Feb 27, 2024 8.70 8.95 8.55 8.70 8.70 5,906,100
Feb 23, 2024 8.80 8.85 8.75 8.80 8.80 1,005,400
Feb 22, 2024 8.60 8.85 8.55 8.80 8.80 666,900
Feb 21, 2024 8.65 8.65 8.50 8.55 8.55 928,700
Feb 20, 2024 8.65 8.70 8.60 8.60 8.60 270,600
Feb 19, 2024 8.55 8.70 8.55 8.65 8.65 149,200
Feb 16, 2024 8.70 8.75 8.55 8.55 8.55 895,200
Feb 15, 2024 8.65 8.75 8.60 8.70 8.70 611,600
Feb 14, 2024 8.80 8.85 8.60 8.65 8.65 808,500
Feb 13, 2024 8.75 8.85 8.75 8.85 8.85 451,800
Feb 12, 2024 8.80 8.80 8.70 8.70 8.70 502,100
Feb 9, 2024 8.75 8.85 8.75 8.80 8.80 583,200
Feb 8, 2024 8.70 8.75 8.65 8.70 8.70 291,000
Feb 7, 2024 8.75 8.75 8.65 8.70 8.70 448,000
Feb 6, 2024 8.55 8.80 8.55 8.75 8.75 1,142,600
Feb 5, 2024 8.70 8.75 8.40 8.55 8.55 2,745,200
Feb 2, 2024 9.15 9.20 8.50 8.70 8.70 6,781,100
Feb 1, 2024 9.15 9.20 9.10 9.15 9.15 266,700
Jan 31, 2024 9.20 9.25 9.00 9.20 9.20 1,366,500
Jan 30, 2024 9.30 9.35 9.20 9.20 9.20 778,400
Jan 29, 2024 9.40 9.50 9.25 9.30 9.30 916,900
Jan 26, 2024 9.45 9.50 9.35 9.35 9.35 151,400
Jan 25, 2024 9.25 9.45 9.25 9.40 9.40 512,900
Jan 24, 2024 9.15 9.40 9.15 9.25 9.25 360,600
Jan 23, 2024 9.30 9.40 9.20 9.20 9.20 222,900
Jan 22, 2024 9.30 9.35 9.15 9.25 9.25 353,500
Jan 19, 2024 9.30 9.45 9.25 9.25 9.25 470,000
Jan 18, 2024 9.30 9.30 9.20 9.30 9.30 317,500
Jan 17, 2024 9.55 9.60 9.25 9.25 9.25 638,100
Jan 16, 2024 9.70 9.70 9.50 9.50 9.50 709,600
Jan 15, 2024 9.70 9.70 9.60 9.70 9.70 242,400
Jan 12, 2024 9.65 9.80 9.65 9.65 9.65 1,307,300
Jan 11, 2024 9.70 9.90 9.55 9.60 9.60 1,851,800
Jan 10, 2024 9.65 9.80 9.55 9.65 9.65 1,030,200
Jan 9, 2024 9.65 9.85 9.50 9.50 9.50 1,345,100
Jan 8, 2024 9.55 9.65 9.40 9.65 9.65 1,177,800
Jan 5, 2024 9.55 9.60 9.45 9.45 9.45 615,400
Jan 4, 2024 9.45 9.50 9.40 9.45 9.45 281,700
Jan 3, 2024 9.35 9.55 9.35 9.50 9.50 790,800
Dec 28, 2023 9.45 9.45 9.20 9.20 9.20 301,700
Dec 27, 2023 9.25 9.35 9.20 9.20 9.20 254,600
Dec 26, 2023 9.35 9.40 9.25 9.25 9.25 281,500
Dec 25, 2023 9.30 9.45 9.30 9.35 9.35 333,400
Dec 22, 2023 9.15 9.35 9.15 9.30 9.30 477,000
Dec 21, 2023 9.10 9.15 9.05 9.15 9.15 50,200
Dec 20, 2023 9.05 9.25 9.05 9.10 9.10 470,300
Dec 19, 2023 9.10 9.10 9.00 9.05 9.05 184,100
Dec 18, 2023 9.05 9.10 8.95 9.10 9.10 1,333,300
Dec 15, 2023 9.00 9.15 9.00 9.00 9.00 475,500
Dec 14, 2023 9.00 9.05 8.95 9.00 9.00 661,700
Dec 13, 2023 9.05 9.05 8.95 9.00 9.00 429,100
Dec 12, 2023 9.20 9.25 9.05 9.05 9.05 515,900
Dec 8, 2023 9.20 9.25 9.15 9.20 9.20 66,600
Dec 7, 2023 9.20 9.20 9.15 9.15 9.15 72,300
Dec 6, 2023 9.05 9.25 9.05 9.20 9.20 309,900
Dec 4, 2023 9.20 9.25 9.10 9.10 9.10 82,200
Dec 1, 2023 9.05 9.10 9.00 9.10 9.10 903,100
Nov 30, 2023 9.15 9.15 9.05 9.10 9.10 1,205,200
Nov 29, 2023 9.35 9.35 9.20 9.25 9.25 670,000
Nov 28, 2023 9.35 9.35 9.25 9.35 9.35 339,400
Nov 27, 2023 9.30 9.35 9.05 9.35 9.35 998,800
Nov 24, 2023 9.30 9.30 9.15 9.30 9.30 718,600
Nov 23, 2023 9.40 9.40 9.20 9.25 9.25 1,732,100
Nov 22, 2023 9.45 9.50 9.40 9.40 9.40 477,100
Nov 21, 2023 9.50 9.50 9.45 9.45 9.45 298,300
Nov 20, 2023 9.55 9.55 9.40 9.50 9.50 489,800
Nov 17, 2023 9.50 9.55 9.40 9.45 9.45 453,500
Nov 16, 2023 9.55 9.60 9.40 9.50 9.50 667,000
Nov 15, 2023 9.55 9.60 9.50 9.60 9.60 472,500
Nov 14, 2023 9.50 9.55 9.40 9.45 9.45 312,100
Nov 13, 2023 9.70 9.70 9.45 9.55 9.55 1,179,500
Nov 10, 2023 9.40 9.75 9.35 9.50 9.50 655,800
Nov 9, 2023 9.55 9.55 9.30 9.45 9.45 435,700
Nov 8, 2023 9.55 9.55 9.45 9.55 9.55 35,300
Nov 7, 2023 9.45 9.55 9.45 9.50 9.50 114,000
Nov 6, 2023 9.45 9.60 9.45 9.45 9.45 214,400
Nov 3, 2023 9.45 9.75 9.45 9.45 9.45 934,800
Nov 2, 2023 9.25 9.45 9.25 9.35 9.35 374,700
Nov 1, 2023 9.35 9.35 9.25 9.25 9.25 202,300
Oct 31, 2023 9.25 9.40 9.20 9.40 9.40 276,900
Oct 30, 2023 9.30 9.30 9.20 9.25 9.25 295,400
Oct 27, 2023 9.35 9.40 8.80 9.30 9.30 1,529,600
Oct 26, 2023 9.65 9.65 9.30 9.30 9.30 561,700
Oct 25, 2023 9.70 9.70 9.55 9.60 9.60 123,700
Oct 24, 2023 9.25 9.60 9.25 9.45 9.45 737,300
Oct 20, 2023 9.70 9.75 9.30 9.45 9.45 1,072,200
Oct 19, 2023 9.75 9.80 9.65 9.75 9.75 236,800
Oct 18, 2023 9.75 9.80 9.65 9.70 9.70 304,800
Oct 17, 2023 9.80 9.85 9.70 9.75 9.75 173,700
Oct 16, 2023 9.95 9.95 9.60 9.70 9.70 862,500
Oct 12, 2023 9.95 10.00 9.90 9.90 9.90 168,500
Oct 11, 2023 9.85 10.00 9.80 9.90 9.90 426,900
Oct 10, 2023 10.00 10.00 9.80 9.80 9.80 839,800
Oct 9, 2023 9.95 9.95 9.80 9.90 9.90 463,200
Oct 6, 2023 10.10 10.10 9.95 10.00 10.00 478,500
Oct 5, 2023 10.10 10.10 9.90 10.00 10.00 668,000
Oct 4, 2023 9.85 10.00 9.75 9.95 9.95 2,141,900
Oct 3, 2023 10.00 10.20 9.75 10.10 10.10 2,044,200
Oct 2, 2023 10.30 10.30 9.95 10.00 10.00 1,877,500
Sep 29, 2023 10.40 10.40 10.30 10.30 10.30 276,400
Sep 28, 2023 10.10 10.40 10.10 10.30 10.30 1,580,700
Sep 27, 2023 10.10 10.10 9.95 10.10 10.10 734,400
Sep 26, 2023 10.00 10.30 10.00 10.00 10.00 1,919,100
Sep 25, 2023 10.30 10.40 10.00 10.00 10.00 1,290,900
Sep 22, 2023 10.50 10.60 10.30 10.30 10.30 1,070,100
Sep 21, 2023 10.60 10.60 10.40 10.60 10.60 1,775,300
Sep 20, 2023 10.80 10.80 10.60 10.60 10.60 2,047,600
Sep 19, 2023 10.90 11.00 10.60 10.80 10.80 3,999,600
Sep 18, 2023 10.60 10.90 10.60 11.00 11.00 1,931,500
Sep 15, 2023 10.80 10.80 10.60 10.70 10.70 1,747,600
Sep 14, 2023 10.70 10.80 10.60 10.90 10.90 1,740,800
Sep 13, 2023 10.70 10.90 10.60 10.70 10.70 781,300
Sep 12, 2023 10.70 10.90 10.60 10.80 10.80 677,700
Sep 11, 2023 10.70 10.80 10.60 10.70 10.70 365,800
Sep 8, 2023 10.80 10.90 10.70 10.70 10.70 1,065,300
Sep 7, 2023 10.70 10.90 10.70 10.80 10.80 606,400
Sep 6, 2023 10.50 10.80 10.50 10.80 10.80 1,572,000
Sep 5, 2023 10.80 10.80 10.40 10.60 10.60 1,371,400
Sep 4, 2023 10.80 10.90 10.70 10.80 10.80 1,388,700
Sep 1, 2023 10.90 11.10 10.70 10.80 10.80 2,158,800
Aug 31, 2023 10.80 10.90 10.70 10.80 10.80 1,967,100
Aug 30, 2023 10.50 10.90 10.50 10.80 10.80 3,796,000
Aug 29, 2023 10.40 10.50 10.30 10.40 10.40 280,100
Aug 28, 2023 10.40 10.50 10.30 10.40 10.40 313,600
Aug 25, 2023 10.50 10.60 10.30 10.40 10.40 1,158,900
Aug 24, 2023 10.50 10.60 10.40 10.50 10.50 2,244,500
Aug 23, 2023 10.80 10.80 10.40 10.60 10.60 989,500
Aug 22, 2023 10.50 10.80 10.40 10.80 10.80 1,728,200
Aug 21, 2023 10.40 10.50 10.30 10.50 10.50 997,200
Aug 18, 2023 10.50 10.60 10.40 10.40 10.40 490,500
Aug 17, 2023 10.40 10.60 10.30 10.60 10.60 1,002,500
Aug 16, 2023 10.30 10.60 10.30 10.40 10.40 417,900
Aug 15, 2023 10.80 10.80 10.40 10.40 10.40 689,100
Aug 11, 2023 10.50 10.70 10.50 10.70 10.70 2,214,700
Aug 10, 2023 10.30 10.30 10.10 10.30 10.30 244,800
Aug 9, 2023 10.10 10.30 10.10 10.30 10.30 175,500
Aug 8, 2023 10.20 10.30 10.10 10.20 10.20 257,400
Aug 7, 2023 10.30 10.30 10.10 10.20 10.20 467,200
Aug 4, 2023 10.20 10.30 10.20 10.30 10.30 52,100
Aug 3, 2023 10.30 10.40 10.20 10.20 10.20 826,700
Aug 2, 2023 10.50 10.60 10.30 10.40 10.40 1,215,900
Jul 31, 2023 10.30 10.40 10.20 10.30 10.30 400,900
Jul 27, 2023 10.10 10.20 10.00 10.10 10.10 517,700
Jul 26, 2023 10.10 10.10 10.00 10.00 10.00 330,600
Jul 25, 2023 10.00 10.10 10.00 10.10 10.10 170,200
Jul 24, 2023 10.10 10.10 10.00 10.00 10.00 548,200
Jul 21, 2023 10.00 10.10 10.00 10.00 10.00 168,600
Jul 20, 2023 10.00 10.10 10.00 10.00 10.00 318,900
Jul 19, 2023 10.00 10.20 10.00 10.10 10.10 729,800
Jul 18, 2023 10.00 10.10 10.00 10.00 10.00 500,400
Jul 17, 2023 10.00 10.10 10.00 10.10 10.10 338,000
Jul 14, 2023 10.00 10.10 10.00 10.10 10.10 951,900
Jul 13, 2023 9.85 9.95 9.85 10.00 10.00 983,400
Jul 12, 2023 9.95 10.10 9.80 9.90 9.90 1,490,900
Jul 11, 2023 9.90 10.00 9.85 9.95 9.95 1,664,700
Jul 10, 2023 9.60 9.80 9.55 9.80 9.80 918,100
Jul 7, 2023 9.70 9.70 9.40 9.50 9.50 2,750,600
Jul 6, 2023 9.90 9.90 9.65 9.70 9.70 1,257,600
Jul 5, 2023 10.00 10.10 9.80 9.75 9.75 1,135,200
Jul 4, 2023 9.85 10.10 9.85 10.10 10.10 870,800
Jul 3, 2023 9.65 9.95 9.65 9.80 9.80 658,100
Jun 30, 2023 9.65 9.80 9.60 9.65 9.65 796,000
Jun 29, 2023 9.55 9.75 9.50 9.65 9.65 830,500
Jun 28, 2023 9.60 9.65 9.25 9.55 9.55 2,414,300
Jun 27, 2023 9.60 9.60 9.40 9.55 9.55 2,773,300
Jun 26, 2023 9.90 9.95 9.50 9.50 9.50 4,856,300
Jun 23, 2023 10.10 10.10 9.90 9.95 9.95 2,312,900
Jun 22, 2023 10.00 10.10 9.95 10.00 10.00 1,145,900
Jun 21, 2023 10.10 10.10 9.95 9.95 9.95 1,008,600
Jun 20, 2023 10.00 10.10 10.00 10.00 10.00 98,700
Jun 19, 2023 10.10 10.10 10.00 10.00 10.00 94,700
Jun 16, 2023 10.00 10.10 9.95 10.00 10.00 712,300
Jun 15, 2023 10.10 10.10 10.00 10.00 10.00 399,300
Jun 14, 2023 10.10 10.20 10.00 10.10 10.10 306,800
Jun 13, 2023 10.10 10.10 10.00 10.10 10.10 428,200
Jun 12, 2023 10.10 10.20 10.00 10.00 10.00 399,900
Jun 9, 2023 10.10 10.20 10.10 10.10 10.10 535,700
Jun 8, 2023 10.20 10.30 10.00 10.10 10.10 3,251,000
Jun 7, 2023 10.00 10.20 10.00 10.20 10.20 1,351,300
Jun 6, 2023 10.00 10.10 9.90 10.00 10.00 2,226,900
Jun 2, 2023 10.00 10.10 9.90 9.95 9.95 1,524,900
Jun 1, 2023 10.00 10.10 9.90 9.95 9.95 1,348,900
May 31, 2023 9.90 10.00 9.85 10.00 10.00 2,913,600
May 30, 2023 10.20 10.20 9.95 9.95 9.95 2,119,400
May 29, 2023 10.20 10.20 10.10 10.10 10.10 1,215,500
May 26, 2023 10.10 10.20 10.10 10.10 10.10 920,700
May 25, 2023 10.10 10.10 10.00 10.00 10.00 2,277,600
May 24, 2023 10.10 10.30 10.00 10.10 10.10 3,321,700
May 23, 2023 10.00 10.30 10.00 10.20 10.20 2,785,400
May 22, 2023 10.10 10.10 9.90 10.00 10.00 4,231,900
May 19, 2023 10.30 10.30 9.95 10.10 10.10 2,511,300
May 18, 2023 10.20 10.40 10.10 10.20 10.20 1,218,600
May 17, 2023 10.60 10.60 10.00 10.10 10.10 4,060,000
May 16, 2023 10.60 10.70 10.40 10.60 10.60 1,246,000
May 15, 2023 10.70 10.70 10.50 10.50 10.50 1,596,100
May 12, 2023 10.60 10.70 10.40 10.70 10.70 2,239,500
May 11, 2023 10.80 10.90 10.50 10.50 10.50 6,389,100
May 10, 2023 10.80 10.90 10.60 10.70 10.70 1,119,200
May 9, 2023 10.90 11.00 10.70 10.80 10.80 1,090,500
May 8, 2023 0.15 Dividend
May 8, 2023 10.60 10.90 10.60 10.90 10.90 757,900
May 3, 2023 10.60 10.80 10.50 10.70 10.55 1,441,700
May 2, 2023 10.60 10.70 10.50 10.60 10.45 2,747,100
Apr 28, 2023 10.80 11.00 10.50 10.60 10.45 3,087,600
Apr 27, 2023 10.80 10.90 10.70 10.90 10.75 1,705,500
Apr 26, 2023 10.70 10.80 10.60 10.80 10.65 2,314,300