After You PCL (BKK:AU)
Thailand
· Delayed Price · Currency is THB 4.580
-0.040 (-0.87%)
At close: Dec 4, 2025
After You PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 5, 2025 | 6.05 | 6.25 | 6.05 | 6.20 | 6.20 | 2.48% | 2,904,632 |
| Sep 4, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 2,899,579 |
| Sep 3, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,352,227 |
| Sep 2, 2025 | 6.15 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 710,992 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | - | 492,536 |
| Aug 29, 2025 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 293,161 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 399,792 |
| Aug 27, 2025 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | - | 467,752 |
| Aug 26, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -2.38% | 692,142 |
| Aug 25, 2025 | 6.35 | 6.45 | 6.30 | 6.30 | 6.30 | - | 545,829 |
| 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% | 1,074,636 |
| 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 |