After You PCL (BKK:AU)
Thailand · Delayed Price · Currency is THB 4.720
-0.020 (-0.42%)
Nov 19, 2025, 3:38 PM ICT
After You PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.76 | 4.78 | 4.68 | 4.72 | 4.72 | -1.67% | 334,655 |
| Nov 17, 2025 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 4.35% | 1,326,807 |
| Nov 14, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 441,180 |
| Nov 13, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 557,350 |
| Nov 12, 2025 | 4.74 | 4.78 | 4.62 | 4.66 | 4.66 | -1.69% | 1,033,947 |
| Nov 11, 2025 | 4.86 | 4.86 | 4.72 | 4.74 | 4.74 | -2.47% | 1,305,168 |
| Nov 10, 2025 | 4.88 | 4.92 | 4.84 | 4.86 | 4.86 | 0.41% | 228,746 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.80 | 4.84 | 4.84 | -0.82% | 421,073 |
| Nov 6, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 1.24% | 264,044 |
| Nov 5, 2025 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | 0.42% | 475,412 |
| Nov 4, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -1.23% | 1,032,231 |
| Nov 3, 2025 | 5.05 | 5.05 | 4.82 | 4.86 | 4.86 | -2.41% | 1,496,026 |
| Oct 31, 2025 | 4.94 | 5.00 | 4.92 | 4.98 | 4.98 | 1.22% | 579,559 |
| Oct 30, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 0.41% | 1,006,093 |
| Oct 29, 2025 | 4.94 | 5.05 | 4.88 | 4.90 | 4.90 | -0.81% | 1,678,872 |
| Oct 28, 2025 | 5.10 | 5.15 | 4.92 | 4.94 | 4.94 | -3.14% | 2,378,014 |
| Oct 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -2.86% | 974,389 |
| Oct 24, 2025 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.87% | 844,094 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 930,353 |
| Oct 21, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 376,036 |
| Oct 20, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | 546,053 |
| Oct 17, 2025 | 5.30 | 5.50 | 5.20 | 5.35 | 5.35 | - | 2,492,817 |
| Oct 16, 2025 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -1.83% | 1,600,279 |
| Oct 15, 2025 | 5.65 | 5.70 | 5.45 | 5.45 | 5.45 | -3.54% | 2,594,248 |
| Oct 14, 2025 | 5.85 | 5.90 | 5.65 | 5.65 | 5.65 | -2.59% | 1,200,926 |
| Oct 10, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 798,238 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 788,294 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -1.68% | 1,448,400 |
| Oct 7, 2025 | 6.00 | 6.05 | 5.85 | 5.95 | 5.95 | -0.83% | 1,442,264 |
| Oct 6, 2025 | 5.90 | 6.05 | 5.85 | 6.00 | 6.00 | 2.56% | 1,487,957 |
| Oct 3, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 762,819 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | 1,818,315 |
| Oct 1, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 895,997 |
| Sep 30, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 1,649,702 |
| Sep 29, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 2,267,329 |
| Sep 26, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 1.69% | 902,672 |
| Sep 25, 2025 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 0.85% | 808,426 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | -2.50% | 2,811,134 |
| Sep 23, 2025 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 1,365,957 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | -1.60% | 1,960,709 |
| Sep 19, 2025 | 6.30 | 6.30 | 6.10 | 6.25 | 6.25 | - | 1,594,714 |
| Sep 18, 2025 | 6.35 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 1,518,815 |
| Sep 17, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 1,804,816 |
| Sep 16, 2025 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | 0.79% | 1,544,693 |
| Sep 15, 2025 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 1,086,720 |
| Sep 12, 2025 | 6.50 | 6.55 | 6.25 | 6.30 | 6.30 | -3.08% | 3,317,975 |
| Sep 11, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 2,832,344 |
| Sep 10, 2025 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 1,754,585 |
| Sep 9, 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | 0.79% | 2,669,802 |
| Sep 8, 2025 | 6.30 | 6.45 | 6.25 | 6.35 | 6.35 | 2.42% | 3,397,721 |