After You PCL (BKK:AU)
Thailand · Delayed Price · Currency is THB 4.840
+0.100 (2.11%)
At close: Dec 30, 2025
After You PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.74 | 4.84 | 4.62 | 4.84 | 4.84 | 2.11% | 992,563 |
| Dec 29, 2025 | 4.72 | 4.76 | 4.66 | 4.74 | 4.74 | 0.85% | 235,763 |
| Dec 26, 2025 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 408,826 |
| Dec 25, 2025 | 4.64 | 4.70 | 4.62 | 4.66 | 4.66 | 0.43% | 486,001 |
| Dec 24, 2025 | 4.56 | 4.66 | 4.52 | 4.64 | 4.64 | 1.75% | 278,303 |
| Dec 23, 2025 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 4.11% | 764,216 |
| Dec 22, 2025 | 4.34 | 4.42 | 4.34 | 4.38 | 4.38 | 0.46% | 246,134 |
| Dec 19, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 315,702 |
| Dec 18, 2025 | 4.42 | 4.46 | 4.36 | 4.36 | 4.36 | -1.80% | 506,553 |
| Dec 17, 2025 | 4.38 | 4.48 | 4.38 | 4.44 | 4.44 | 1.37% | 629,399 |
| Dec 16, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | -0.45% | 179,645 |
| Dec 15, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 1.38% | 326,002 |
| Dec 12, 2025 | 4.34 | 4.38 | 4.26 | 4.34 | 4.34 | -0.46% | 694,867 |
| Dec 11, 2025 | 4.36 | 4.38 | 4.26 | 4.36 | 4.36 | - | 563,452 |
| Dec 9, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -2.24% | 1,244,823 |
| Dec 8, 2025 | 4.58 | 4.58 | 4.44 | 4.46 | 4.46 | -2.62% | 2,057,186 |
| Dec 4, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.87% | 427,226 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.62 | 4.62 | 4.62 | -0.86% | 260,492 |
| Dec 2, 2025 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | - | 137,140 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.85% | 243,369 |
| Nov 28, 2025 | 4.62 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 716,504 |
| Nov 27, 2025 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 161,102 |
| Nov 26, 2025 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -0.43% | 257,244 |
| Nov 25, 2025 | 4.62 | 4.62 | 4.56 | 4.62 | 4.62 | 0.87% | 494,334 |
| Nov 24, 2025 | 4.62 | 4.64 | 4.56 | 4.58 | 4.58 | -0.87% | 351,337 |
| Nov 21, 2025 | 4.70 | 4.72 | 4.60 | 4.62 | 4.62 | -2.12% | 410,091 |
| Nov 20, 2025 | 4.70 | 4.78 | 4.70 | 4.72 | 4.72 | - | 589,011 |
| Nov 19, 2025 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | - | 476,900 |
| 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 |