After You PCL (BKK:AU)
Thailand · Delayed Price · Currency is THB 6.30
-0.15 (-2.33%)
Aug 22, 2025, 4:39 PM ICT
After You PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -2.33% | 529,198 |
| Aug 21, 2025 | 6.20 | 6.55 | 6.20 | 6.45 | 6.45 | 4.03% | 1,887,188 |
| Aug 20, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 1,361,825 |
| Aug 19, 2025 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 1,356,025 |
| Aug 18, 2025 | 6.20 | 6.35 | 6.15 | 6.20 | 6.20 | - | 946,380 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.15 | 6.20 | 6.20 | -3.13% | 1,856,395 |
| Aug 14, 2025 | 6.60 | 6.65 | 6.30 | 6.40 | 6.40 | -2.29% | 2,132,296 |
| Aug 13, 2025 | 6.80 | 6.85 | 6.50 | 6.55 | 6.55 | -4.38% | 2,789,109 |
| Aug 8, 2025 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | 677,502 |
| Aug 7, 2025 | 7.20 | 7.25 | 6.95 | 7.05 | 7.05 | -0.70% | 1,560,191 |
| Aug 6, 2025 | 6.95 | 7.20 | 6.85 | 7.10 | 7.10 | 2.90% | 2,118,810 |
| Aug 5, 2025 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 3.76% | 1,497,575 |
| Aug 4, 2025 | 6.45 | 6.65 | 6.35 | 6.65 | 6.65 | 1.53% | 1,167,080 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | -4.38% | 2,439,091 |
| Jul 31, 2025 | 6.95 | 7.05 | 6.80 | 6.85 | 6.85 | - | 1,791,135 |
| Jul 30, 2025 | 6.80 | 6.95 | 6.70 | 6.85 | 6.85 | 1.48% | 1,692,921 |
| Jul 29, 2025 | 6.75 | 6.90 | 6.65 | 6.75 | 6.75 | - | 1,331,542 |
| Jul 25, 2025 | 6.85 | 6.90 | 6.65 | 6.75 | 6.75 | -0.74% | 1,506,276 |
| Jul 24, 2025 | 7.05 | 7.10 | 6.80 | 6.80 | 6.80 | -3.55% | 1,493,187 |
| Jul 23, 2025 | 6.95 | 7.15 | 6.90 | 7.05 | 7.05 | 2.17% | 684,151 |
| Jul 22, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.17% | 924,958 |
| Jul 21, 2025 | 7.10 | 7.45 | 7.05 | 7.20 | 7.20 | 2.13% | 1,552,619 |
| Jul 18, 2025 | 6.95 | 7.15 | 6.80 | 7.05 | 7.05 | 2.17% | 1,610,778 |
| Jul 17, 2025 | 6.70 | 6.95 | 6.70 | 6.90 | 6.90 | 3.76% | 1,869,299 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 1,242,967 |
| Jul 15, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | 1,105,321 |
| Jul 14, 2025 | 6.35 | 6.70 | 6.35 | 6.65 | 6.65 | 4.72% | 465,372 |
| Jul 11, 2025 | 6.55 | 6.60 | 6.35 | 6.35 | 6.35 | -3.05% | 1,000,724 |
| Jul 9, 2025 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | 432,257 |
| Jul 8, 2025 | 6.40 | 6.70 | 6.35 | 6.70 | 6.70 | 3.88% | 871,655 |
| Jul 7, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 411,231 |
| Jul 4, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -2.27% | 633,822 |
| Jul 3, 2025 | 6.30 | 6.65 | 6.30 | 6.60 | 6.60 | 3.94% | 1,582,977 |
| Jul 2, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 4.10% | 1,059,901 |
| Jul 1, 2025 | 6.05 | 6.15 | 5.95 | 6.10 | 6.10 | 0.83% | 644,686 |
| Jun 30, 2025 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 731,333 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 1,141,657 |
| Jun 26, 2025 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | 2.42% | 2,105,150 |
| Jun 25, 2025 | 6.15 | 6.25 | 5.95 | 6.20 | 6.20 | - | 2,164,784 |
| Jun 24, 2025 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -1.59% | 1,191,319 |
| Jun 23, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 472,584 |
| Jun 20, 2025 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | -0.75% | 281,371 |
| Jun 19, 2025 | 6.70 | 6.75 | 6.55 | 6.65 | 6.65 | -1.48% | 871,645 |
| Jun 18, 2025 | 6.80 | 6.95 | 6.75 | 6.75 | 6.75 | -0.74% | 490,731 |
| Jun 17, 2025 | 6.80 | 6.95 | 6.70 | 6.80 | 6.80 | -0.73% | 624,285 |
| Jun 16, 2025 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 292,839 |
| Jun 13, 2025 | 7.15 | 7.15 | 6.85 | 6.90 | 6.90 | -3.50% | 835,891 |
| Jun 12, 2025 | 7.10 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 475,204 |
| Jun 11, 2025 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 309,083 |
| Jun 10, 2025 | 7.10 | 7.25 | 7.00 | 7.00 | 7.00 | -2.10% | 955,503 |