Thailand - Delayed Quote THB

After You Public Company Limited (AU.BK)

7.15
-0.10
(-1.38%)
At close: May 30 at 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 20257.257.307.057.157.15694,700
May 29, 20257.157.307.157.257.25420,800
May 28, 20257.257.357.057.157.151,004,600
May 27, 20257.057.307.007.207.20873,400
May 26, 20257.057.107.007.057.05409,300
May 23, 20257.007.056.907.007.00672,900
May 22, 20257.107.156.756.906.902,499,900
May 21, 20257.657.657.057.107.102,732,000
May 20, 20257.707.757.657.657.65707,500
May 19, 20257.857.857.657.657.651,036,400
May 16, 20258.208.207.657.807.802,339,500
May 15, 20258.308.358.158.208.201,105,100
May 14, 20258.458.458.208.258.251,730,300
May 13, 20259.059.058.358.458.453,523,200
May 9, 20259.009.058.859.009.001,455,900
May 8, 20259.109.108.859.009.00967,700
May 7, 2025 0.33 Dividend
May 7, 20259.009.109.009.109.10399,600
May 6, 20259.309.309.109.208.871,358,100
May 2, 20259.059.359.059.308.972,062,600
Apr 30, 20258.909.008.859.008.681,199,900
Apr 29, 20259.159.208.858.958.632,307,000
Apr 28, 20259.209.309.209.208.87521,500
Apr 25, 20259.309.409.259.258.92882,300
Apr 24, 20259.509.659.159.258.922,533,700
Apr 23, 20259.859.859.559.609.261,235,700
Apr 22, 202510.0010.009.759.809.45993,300
Apr 21, 20259.8510.209.859.909.541,124,900
Apr 18, 202510.0010.009.859.859.50197,200
Apr 17, 20259.859.909.659.859.50771,500
Apr 16, 20259.409.859.409.859.501,066,400
Apr 11, 20259.459.509.309.409.06506,100
Apr 10, 20259.409.609.359.409.061,344,500
Apr 9, 20258.909.258.909.158.82869,400
Apr 8, 20259.309.358.809.008.682,141,000
Apr 4, 20259.859.859.659.659.301,059,100
Apr 3, 20259.6510.009.409.859.502,103,800
Apr 2, 20259.659.759.609.659.30859,500
Apr 1, 20259.759.859.609.659.301,172,800
Mar 31, 20259.709.759.459.659.301,432,300
Mar 28, 20259.9510.109.809.809.45718,100
Mar 27, 20259.6510.309.609.959.592,940,100
Mar 26, 20259.459.759.409.659.301,055,000
Mar 25, 20259.559.609.409.459.11682,300
Mar 24, 20259.559.559.309.559.211,052,400
Mar 21, 20259.659.709.509.559.21684,600
Mar 20, 20259.709.759.609.609.26912,000
Mar 19, 20259.609.759.609.659.30695,500
Mar 18, 20259.709.709.509.609.261,498,300
Mar 17, 20259.459.759.159.709.352,285,900
Mar 14, 20259.309.509.309.409.06949,600
Mar 13, 20259.209.509.209.409.061,738,400
Mar 12, 20259.609.609.059.108.772,285,000
Mar 11, 20259.359.659.209.609.261,192,600
Mar 10, 20259.759.759.509.509.161,038,900
Mar 7, 20259.659.909.609.759.401,208,600
Mar 6, 20259.609.859.559.659.302,705,100
Mar 5, 20259.309.559.259.509.161,758,200
Mar 4, 20259.209.409.059.258.922,055,500
Mar 3, 20259.209.258.959.208.871,041,200
Feb 28, 20259.159.359.009.208.871,645,700
Feb 27, 20259.309.409.009.158.821,905,800
Feb 26, 20258.809.358.809.258.922,242,700
Feb 25, 20258.959.058.708.858.532,192,300
Feb 24, 20259.059.058.708.908.581,317,400
Feb 21, 20258.859.108.859.058.73932,300
Feb 20, 20258.909.108.858.908.581,357,500
Feb 19, 20258.808.958.758.908.581,443,100
Feb 18, 20258.658.858.658.808.481,138,700
Feb 17, 20258.458.658.308.608.29925,800
Feb 14, 20258.258.508.208.458.151,031,400
Feb 13, 20258.508.508.208.257.951,718,300
Feb 11, 20258.358.608.308.508.202,175,300
Feb 10, 20258.758.757.908.257.958,812,100
Feb 7, 20258.608.808.458.808.483,340,500
Feb 6, 20259.059.108.458.508.204,643,000
Feb 5, 20259.309.458.909.058.734,394,600
Feb 4, 20259.459.509.209.258.921,787,800
Feb 3, 20259.259.459.109.459.111,787,700
Jan 31, 20259.659.709.259.359.012,817,200
Jan 30, 20259.609.659.459.609.261,601,600
Jan 29, 20259.659.759.559.609.26924,200
Jan 28, 20259.609.609.359.559.212,789,600
Jan 27, 20259.659.709.509.659.302,403,200
Jan 24, 20259.459.709.409.659.301,184,200
Jan 23, 20259.559.709.409.459.112,527,300
Jan 22, 20259.609.609.459.559.21859,800
Jan 21, 20259.409.709.409.509.161,279,700
Jan 20, 20259.459.659.459.459.11453,400
Jan 17, 20259.909.909.509.509.162,256,600
Jan 16, 20259.909.959.659.859.501,713,900
Jan 15, 20259.559.859.509.809.452,520,600
Jan 14, 202510.1010.109.459.459.113,862,200
Jan 13, 202510.1010.109.809.959.593,046,300
Jan 10, 202510.2010.3010.0010.209.833,499,300
Jan 9, 202510.7010.7010.0010.309.938,586,900
Jan 8, 202511.1011.2010.6010.8010.415,301,700
Jan 7, 202511.0011.4010.8011.3010.896,867,600
Jan 6, 202510.8011.0010.6010.9010.512,799,200
Jan 3, 202510.8010.9010.7010.7010.321,435,400
Jan 2, 202511.0011.0010.7010.7010.321,895,000
Dec 30, 202411.0011.1010.9011.0010.611,222,300
Dec 27, 202410.9011.1010.8011.0010.612,016,700
Dec 26, 202410.8011.0010.7010.9010.51562,700
Dec 25, 202410.9010.9010.7010.9010.51520,000
Dec 24, 202410.7010.9010.6010.8010.411,016,500
Dec 23, 202410.9010.9010.6010.7010.32835,900
Dec 20, 202410.8010.9010.6010.8010.41863,400
Dec 19, 202410.9011.1010.7010.8010.411,729,200
Dec 18, 202410.6011.0010.5010.9010.512,343,200
Dec 17, 202410.8010.9010.4010.5010.124,152,600
Dec 16, 202410.9010.9010.7010.9010.511,162,200
Dec 13, 202411.0011.0010.7010.9010.512,624,900
Dec 12, 202411.2011.2010.9011.0010.611,711,400
Dec 11, 202411.4011.5011.1011.1010.702,621,300
Dec 9, 202411.0011.5011.0011.4010.994,645,500
Dec 6, 202411.1011.2010.9010.9010.512,277,800
Dec 4, 202411.0011.2010.9011.2010.802,392,700
Dec 3, 202410.9010.9010.7010.9010.511,980,100
Dec 2, 202410.9011.0010.7010.9010.511,582,900
Nov 29, 202411.0011.1010.9011.0010.611,121,500
Nov 28, 202410.9011.0010.8011.0010.611,077,000
Nov 27, 202411.2011.3010.9010.9010.512,734,200
Nov 26, 202410.9010.9010.7010.9010.511,302,400
Nov 25, 202411.1011.1010.8010.9010.511,671,600
Nov 22, 202410.7011.1010.7011.0010.611,623,900
Nov 21, 202410.8010.9010.7010.7010.321,528,700
Nov 20, 202411.0011.2010.8010.9010.512,326,000
Nov 19, 202410.7011.1010.5011.0010.613,543,100
Nov 18, 202410.5010.7010.3010.5010.121,305,100
Nov 15, 202410.8010.9010.5010.5010.124,281,000
Nov 14, 202410.9011.0010.8010.9010.512,271,800
Nov 13, 202411.2011.7010.8010.9010.518,998,400
Nov 12, 202410.9011.0010.6011.0010.613,780,300
Nov 11, 202410.8011.2010.7010.9010.515,040,200
Nov 8, 202411.0011.0010.7010.8010.412,344,100
Nov 7, 202410.7011.1010.7010.9010.514,452,300
Nov 6, 202410.5010.8010.3010.7010.324,282,000
Nov 5, 202410.6010.6010.4010.5010.121,024,000
Nov 4, 202410.5010.7010.4010.5010.121,035,100
Nov 1, 202410.7010.7010.5010.5010.121,105,900
Oct 31, 202410.6010.8010.5010.7010.321,910,000
Oct 30, 202410.4010.7010.3010.7010.323,551,900
Oct 29, 202410.1010.6010.1010.4010.035,089,000
Oct 28, 202410.3010.3010.0010.209.832,708,400
Oct 25, 202410.1010.4010.0010.309.933,220,600
Oct 24, 202410.2010.3010.0010.109.741,678,400
Oct 22, 202410.0010.4010.0010.109.744,076,900
Oct 21, 202410.1010.109.9510.009.641,530,000
Oct 18, 20249.9510.209.9510.109.742,959,100
Oct 17, 202410.1010.209.909.909.541,372,800
Oct 16, 20249.959.959.959.959.59-
Oct 15, 202410.1010.109.709.959.594,056,900
Oct 11, 202410.0010.2010.0010.109.743,978,000
Oct 10, 202410.0010.109.7510.009.644,288,000
Oct 9, 202410.1010.209.9510.109.741,812,100
Oct 8, 202410.1010.209.9510.109.743,422,500
Oct 7, 20249.9010.209.8510.009.643,421,900
Oct 4, 20249.7010.109.659.859.507,241,000
Oct 3, 20249.5010.209.509.709.3516,721,300
Oct 2, 20249.559.659.459.459.111,237,600
Oct 1, 20249.559.709.509.559.212,101,300
Sep 30, 20249.559.559.359.409.061,824,100
Sep 27, 20249.609.609.609.609.26-
Sep 26, 20249.709.759.509.609.261,578,500
Sep 25, 20249.759.809.659.709.351,583,000
Sep 24, 20249.909.909.659.659.302,141,000
Sep 23, 20249.7510.009.709.809.454,203,800
Sep 20, 20249.559.559.559.559.21-
Sep 19, 20249.609.609.459.559.212,713,500
Sep 18, 20249.609.709.559.609.261,560,200
Sep 17, 20249.659.709.509.559.211,968,900
Sep 16, 20249.409.809.359.709.352,801,300
Sep 13, 20249.409.559.309.359.011,432,200
Sep 12, 20249.309.559.309.409.061,148,600
Sep 11, 20249.509.509.159.308.972,405,600
Sep 10, 20249.609.659.459.459.112,179,500
Sep 9, 20249.259.259.259.258.92-
Sep 6, 20249.309.359.209.258.921,547,200
Sep 5, 20248.959.258.959.208.872,432,400
Sep 4, 20249.109.108.908.908.582,388,800
Sep 3, 20249.109.158.959.108.771,572,000
Sep 2, 20249.359.458.959.108.772,219,600
Aug 30, 20249.109.409.059.208.871,981,100
Aug 29, 20249.209.259.009.058.731,487,500
Aug 28, 20249.009.208.859.208.871,721,100
Aug 27, 20249.309.308.909.008.682,218,800
Aug 26, 20248.909.308.909.258.923,214,300
Aug 23, 20248.858.958.708.858.531,385,000
Aug 22, 20249.009.008.808.858.53681,800
Aug 21, 20248.859.008.758.958.631,320,000
Aug 20, 20248.959.058.708.808.483,491,200
Aug 19, 20248.408.408.408.408.10-
Aug 16, 20248.408.658.408.408.101,888,000
Aug 15, 20248.608.608.358.408.101,990,100
Aug 14, 20248.758.808.408.658.343,221,200
Aug 13, 20248.259.108.258.808.487,750,600
Aug 9, 20247.507.607.457.507.23526,100
Aug 8, 20247.457.457.457.457.18-
Aug 7, 20247.457.557.407.457.18256,400
Aug 6, 20247.507.607.307.407.13878,600
Aug 5, 20247.807.807.457.457.181,632,600
Aug 2, 20247.957.957.957.957.66-
Aug 1, 20248.158.157.957.957.66438,700
Jul 31, 20248.208.208.108.107.81597,900
Jul 30, 20247.907.907.907.907.62-
Jul 26, 20247.557.907.557.907.62367,300
Jul 25, 20247.807.807.507.557.28658,800
Jul 24, 20247.757.807.707.707.42393,800
Jul 23, 20247.957.957.757.807.521,235,200
Jul 19, 20247.907.907.607.907.62918,700
Jul 18, 20247.857.907.657.907.622,402,700
Jul 17, 20247.858.007.857.907.62726,200
Jul 16, 20248.158.157.857.857.571,624,300
Jul 15, 20248.158.158.158.157.86-
Jul 12, 20248.158.158.158.157.86-
Jul 11, 20248.258.258.158.157.86287,000
Jul 10, 20248.308.358.158.207.91956,500
Jul 9, 20248.258.308.208.257.95755,600
Jul 8, 20248.158.358.158.207.91769,900
Jul 5, 20248.108.258.058.107.811,186,400
Jul 4, 20247.958.357.908.057.763,036,400
Jul 3, 20247.507.907.407.857.571,668,900
Jul 2, 20247.607.607.457.507.23669,400
Jul 1, 20247.907.907.557.607.331,158,100
Jun 28, 20247.607.857.557.807.521,749,500
Jun 27, 20247.607.657.457.607.332,025,300
Jun 26, 20247.257.257.257.256.99-
Jun 25, 20247.157.407.157.256.993,106,400
Jun 24, 20246.906.906.906.906.65-
Jun 21, 20246.806.956.806.906.652,259,500
Jun 20, 20247.057.056.706.756.512,687,000
Jun 19, 20247.607.607.607.607.33-
Jun 18, 20247.607.607.607.607.33-
Jun 17, 20247.657.707.507.607.33669,000
Jun 14, 20247.557.707.507.657.38853,300
Jun 13, 20247.457.557.457.557.28863,000
Jun 12, 20247.807.807.407.507.232,211,800
Jun 11, 20247.557.907.557.807.52798,900
Jun 10, 20247.557.607.457.607.331,165,800
Jun 7, 20247.657.707.457.507.231,799,800
Jun 6, 20247.957.957.557.707.421,709,300
Jun 5, 20247.958.007.907.907.62528,600
Jun 4, 20247.908.057.907.957.661,083,900
May 31, 20248.308.307.707.857.574,544,200
May 30, 20248.208.308.058.308.00822,600

Related Tickers

9I7.SI Bromat Holdings Ltd.
0.0440
0.00%
 
MAGURO.BK Maguro Group Public Company Limited
15.90
-0.63%
 
M.BK MK Restaurant Group Public Company Limited
14.20
-3.40%
 
MTPLF Metaplanet Inc.
7.25
-7.64%
 
CMG Chipotle Mexican Grill, Inc.
50.08
+0.70%