Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,354.29 +15.72 (+0.47%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,803.65 +85.04 (+0.48%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
63,122.31 -230.45 (-0.36%) CMC Crypto 200
1,347.26 +45.19 (+3.47%)
After You Public Company Limited (AU.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 10:17AM ICT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 88,612 |
| 01 Jul 2024 | 7.90 | 7.90 | 7.55 | 7.60 | 7.60 | 1,158,100 |
| 28 Jun 2024 | 7.60 | 7.85 | 7.55 | 7.80 | 7.80 | 1,749,500 |
| 27 Jun 2024 | 7.60 | 7.65 | 7.45 | 7.60 | 7.60 | 2,025,300 |
| 26 Jun 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 25 Jun 2024 | 7.15 | 7.40 | 7.15 | 7.25 | 7.25 | 3,106,400 |
| 24 Jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Jun 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 2,259,500 |
| 20 Jun 2024 | 7.05 | 7.05 | 6.70 | 6.75 | 6.75 | 2,687,000 |
| 19 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 Jun 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 17 Jun 2024 | 7.65 | 7.70 | 7.50 | 7.60 | 7.60 | 669,000 |
| 14 Jun 2024 | 7.55 | 7.70 | 7.50 | 7.65 | 7.65 | 853,300 |
| 13 Jun 2024 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 863,000 |
| 12 Jun 2024 | 7.80 | 7.80 | 7.40 | 7.50 | 7.50 | 2,211,800 |
| 11 Jun 2024 | 7.55 | 7.90 | 7.55 | 7.80 | 7.80 | 798,900 |
| 10 Jun 2024 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 1,165,800 |
| 07 Jun 2024 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | 1,799,800 |
| 06 Jun 2024 | 7.95 | 7.95 | 7.55 | 7.70 | 7.70 | 1,709,300 |
| 05 Jun 2024 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 528,600 |
| 04 Jun 2024 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | 1,083,900 |
| 31 May 2024 | 8.30 | 8.30 | 7.70 | 7.85 | 7.85 | 4,544,200 |
| 30 May 2024 | 8.20 | 8.30 | 8.05 | 8.30 | 8.30 | 822,600 |
| 29 May 2024 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | 445,100 |
| 28 May 2024 | 8.35 | 8.35 | 8.20 | 8.25 | 8.25 | 573,300 |
| 27 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 24 May 2024 | 8.20 | 8.25 | 8.05 | 8.25 | 8.25 | 2,254,500 |
| 23 May 2024 | 8.75 | 8.80 | 8.50 | 8.50 | 8.50 | 1,742,200 |
| 21 May 2024 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | 112,800 |
| 20 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 17 May 2024 | 8.85 | 8.90 | 8.75 | 8.90 | 8.90 | 912,600 |
| 16 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 15 May 2024 | 8.70 | 8.95 | 8.65 | 8.95 | 8.95 | 2,160,400 |
| 14 May 2024 | 9.15 | 9.15 | 8.50 | 8.70 | 8.70 | 8,475,300 |
| 13 May 2024 | 9.45 | 9.55 | 8.95 | 9.20 | 9.20 | 3,455,000 |
| 10 May 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1,141,000 |
| 09 May 2024 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | 323,500 |
| 08 May 2024 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 100,200 |
| 07 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 07 May 2024 | 0.21 Dividend | |||||
| 03 May 2024 | 9.10 | 9.15 | 9.05 | 9.15 | 8.94 | 260,800 |
| 02 May 2024 | 9.20 | 9.25 | 9.05 | 9.10 | 8.89 | 494,300 |
| 30 Apr 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 8.99 | 185,200 |
| 29 Apr 2024 | 9.15 | 9.15 | 9.00 | 9.10 | 8.89 | 350,800 |
| 26 Apr 2024 | 9.20 | 9.20 | 9.10 | 9.15 | 8.94 | 358,700 |
| 25 Apr 2024 | 9.15 | 9.25 | 9.15 | 9.15 | 8.94 | 468,500 |
| 24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.70 | - |
| 23 Apr 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 8.70 | 1,376,600 |
| 22 Apr 2024 | 8.95 | 9.00 | 8.90 | 8.90 | 8.70 | 997,100 |
| 19 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | - |
| 18 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.04 | - |
| 17 Apr 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.04 | 419,400 |
| 11 Apr 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.14 | 291,000 |
| 10 Apr 2024 | 9.55 | 9.60 | 9.45 | 9.50 | 9.28 | 1,114,000 |
| 09 Apr 2024 | 9.45 | 9.60 | 9.40 | 9.55 | 9.33 | 970,500 |
| 05 Apr 2024 | 9.25 | 9.45 | 9.20 | 9.45 | 9.23 | 772,500 |
| 04 Apr 2024 | 9.20 | 9.25 | 9.15 | 9.20 | 8.99 | 240,700 |
| 03 Apr 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 8.94 | 525,400 |
| 02 Apr 2024 | 9.35 | 9.40 | 9.25 | 9.30 | 9.09 | 389,600 |
| 01 Apr 2024 | 9.30 | 9.35 | 9.15 | 9.30 | 9.09 | 293,200 |
| 29 Mar 2024 | 9.30 | 9.35 | 9.30 | 9.30 | 9.09 | 187,900 |
| 28 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23 | - |
| 27 Mar 2024 | 9.25 | 9.45 | 9.20 | 9.45 | 9.23 | 983,200 |
| 26 Mar 2024 | 9.25 | 9.25 | 9.10 | 9.15 | 8.94 | 330,300 |
| 25 Mar 2024 | 9.20 | 9.30 | 9.15 | 9.25 | 9.04 | 367,900 |
| 22 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.38 | - |
| 21 Mar 2024 | 9.30 | 9.70 | 9.20 | 9.60 | 9.38 | 3,217,100 |
| 20 Mar 2024 | 9.10 | 9.20 | 9.00 | 9.20 | 8.99 | 595,200 |
| 19 Mar 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 8.89 | 1,522,100 |
| 18 Mar 2024 | 9.30 | 9.40 | 9.25 | 9.25 | 9.04 | 924,000 |
| 15 Mar 2024 | 9.30 | 9.35 | 9.20 | 9.30 | 9.09 | 1,439,900 |
| 14 Mar 2024 | 9.15 | 9.40 | 9.00 | 9.35 | 9.14 | 4,514,700 |
| 13 Mar 2024 | 8.80 | 9.10 | 8.75 | 9.10 | 8.89 | 3,280,800 |
| 12 Mar 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | - |
| 11 Mar 2024 | 9.05 | 9.05 | 8.70 | 8.75 | 8.55 | 1,361,500 |
| 08 Mar 2024 | 8.60 | 9.30 | 8.55 | 9.05 | 8.84 | 2,658,900 |
| 07 Mar 2024 | 8.60 | 8.60 | 8.50 | 8.55 | 8.35 | 567,200 |
| 06 Mar 2024 | 8.60 | 8.70 | 8.50 | 8.55 | 8.35 | 1,003,700 |
| 05 Mar 2024 | 8.65 | 8.65 | 8.55 | 8.60 | 8.40 | 275,400 |
| 04 Mar 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.45 | 322,300 |
| 01 Mar 2024 | 8.50 | 8.65 | 8.45 | 8.60 | 8.40 | 849,200 |
| 29 Feb 2024 | 8.60 | 8.75 | 8.50 | 8.50 | 8.30 | 1,394,600 |
| 28 Feb 2024 | 8.70 | 8.85 | 8.65 | 8.65 | 8.45 | 2,604,500 |
| 27 Feb 2024 | 8.70 | 8.95 | 8.55 | 8.70 | 8.50 | 5,906,100 |
| 23 Feb 2024 | 8.80 | 8.85 | 8.75 | 8.80 | 8.60 | 1,005,400 |
| 22 Feb 2024 | 8.60 | 8.85 | 8.55 | 8.80 | 8.60 | 666,900 |
| 21 Feb 2024 | 8.65 | 8.65 | 8.50 | 8.55 | 8.35 | 928,700 |
| 20 Feb 2024 | 8.65 | 8.70 | 8.60 | 8.60 | 8.40 | 270,600 |
| 19 Feb 2024 | 8.55 | 8.70 | 8.55 | 8.65 | 8.45 | 149,200 |
| 16 Feb 2024 | 8.70 | 8.75 | 8.55 | 8.55 | 8.35 | 895,200 |
| 15 Feb 2024 | 8.65 | 8.75 | 8.60 | 8.70 | 8.50 | 611,600 |
| 14 Feb 2024 | 8.80 | 8.85 | 8.60 | 8.65 | 8.45 | 808,500 |
| 13 Feb 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.65 | 451,800 |
| 12 Feb 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.50 | 502,100 |
| 09 Feb 2024 | 8.75 | 8.85 | 8.75 | 8.80 | 8.60 | 583,200 |
| 08 Feb 2024 | 8.70 | 8.75 | 8.65 | 8.70 | 8.50 | 291,000 |
| 07 Feb 2024 | 8.75 | 8.75 | 8.65 | 8.70 | 8.50 | 448,000 |
| 06 Feb 2024 | 8.55 | 8.80 | 8.55 | 8.75 | 8.55 | 1,142,600 |
| 05 Feb 2024 | 8.70 | 8.75 | 8.40 | 8.55 | 8.35 | 2,745,200 |
| 02 Feb 2024 | 9.15 | 9.20 | 8.50 | 8.70 | 8.50 | 6,781,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.