After You PCL (BKK:AU)
Thailand · Delayed Price · Currency is THB 4.700
+0.120 (2.62%)
Jun 2, 2026, 4:37 PM ICT
After You PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.60 | 4.80 | 4.58 | 4.70 | 4.70 | 2.62% | 1,639,322 |
| May 29, 2026 | 4.60 | 4.64 | 4.56 | 4.58 | 4.58 | -0.43% | 875,228 |
| May 28, 2026 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | - | 385,501 |
| May 27, 2026 | 4.60 | 4.60 | 4.56 | 4.60 | 4.60 | - | 384,135 |
| May 26, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 426,631 |
| May 25, 2026 | 4.42 | 4.62 | 4.42 | 4.62 | 4.62 | 4.52% | 1,209,411 |
| May 22, 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 4.42 | 0.45% | 388,432 |
| May 21, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | - | 139,200 |
| May 20, 2026 | 4.38 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | 299,401 |
| May 19, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 299,720 |
| May 18, 2026 | 4.36 | 4.40 | 4.30 | 4.32 | 4.32 | -1.37% | 736,198 |
| May 15, 2026 | 4.42 | 4.46 | 4.38 | 4.38 | 4.38 | -0.45% | 510,248 |
| May 14, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 243,143 |
| May 13, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | - | 234,134 |
| May 12, 2026 | 4.46 | 4.48 | 4.38 | 4.42 | 4.42 | -0.45% | 374,890 |
| May 11, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -0.45% | 446,100 |
| May 8, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -0.89% | 391,829 |
| May 7, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | 1.12% | 1,213,711 |
| May 6, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.45 | 0.43% | 1,214,776 |
| May 5, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.43 | -0.43% | 501,702 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.45 | - | 256,625 |
| Apr 29, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.45 | 0.43% | 160,236 |
| Apr 28, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.43 | - | 293,007 |
| Apr 27, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.43 | -0.43% | 346,057 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.45 | - | 184,935 |
| Apr 23, 2026 | 4.72 | 4.72 | 4.68 | 4.70 | 4.45 | - | 132,548 |
| Apr 22, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.45 | -0.42% | 516,746 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.70 | 4.72 | 4.47 | -1.26% | 864,381 |
| Apr 20, 2026 | 4.76 | 4.78 | 4.68 | 4.78 | 4.53 | 0.84% | 451,217 |
| Apr 17, 2026 | 4.76 | 4.78 | 4.72 | 4.74 | 4.49 | -0.42% | 370,016 |
| Apr 16, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.51 | - | 298,431 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.51 | 0.85% | 254,625 |
| Apr 9, 2026 | 4.76 | 4.78 | 4.72 | 4.72 | 4.47 | -0.84% | 179,533 |
| Apr 8, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.51 | - | 546,267 |
| Apr 7, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.51 | -1.24% | 213,675 |
| Apr 3, 2026 | 4.86 | 4.86 | 4.78 | 4.82 | 4.56 | -0.41% | 198,325 |
| Apr 2, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.58 | -0.41% | 101,401 |
| Apr 1, 2026 | 4.88 | 4.90 | 4.80 | 4.86 | 4.60 | - | 220,602 |
| Mar 31, 2026 | 4.80 | 4.86 | 4.70 | 4.86 | 4.60 | 1.67% | 390,668 |
| Mar 30, 2026 | 4.78 | 4.80 | 4.72 | 4.78 | 4.53 | -0.42% | 568,625 |
| Mar 27, 2026 | 4.78 | 4.86 | 4.78 | 4.80 | 4.54 | 0.42% | 158,568 |
| Mar 26, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.53 | -1.65% | 290,500 |
| Mar 25, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.60 | 2.10% | 303,913 |
| Mar 24, 2026 | 4.74 | 4.84 | 4.74 | 4.76 | 4.51 | 0.42% | 148,454 |
| Mar 23, 2026 | 4.78 | 4.80 | 4.70 | 4.74 | 4.49 | -0.42% | 406,184 |
| Mar 20, 2026 | 4.78 | 4.82 | 4.72 | 4.76 | 4.51 | -0.42% | 311,252 |
| Mar 19, 2026 | 4.90 | 4.92 | 4.78 | 4.78 | 4.53 | -2.45% | 348,509 |
| Mar 18, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.64 | - | 193,590 |
| Mar 17, 2026 | 4.90 | 4.96 | 4.88 | 4.90 | 4.64 | - | 181,400 |
| Mar 16, 2026 | 4.94 | 4.98 | 4.88 | 4.90 | 4.64 | -0.81% | 302,718 |