SET · AU · stock
After You Public Company Limited (AU) stock price history
Every SET trading session of After You Public Company Limited from Dec 23, 2016 to Sep 28, 2026: 2,376 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AU adjusted close, 2016 to 2026
- THB 14.58
- All time high, 2019
- THB 5.78
- 52 week high, THB 4.03 low
- 2,376
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
AU key facts
- After You Public Company Limited (AU) closed at THB 4.20 on Sep 28, 2026 on SET.
- AU's all time high close is THB 14.58, set on Jul 24, 2019; its all time low close is THB 4.11 on Dec 12, 2025.
- AU's 52 week range is THB 4.03 to THB 5.78.
- AU returned -26.1% over the year to Sep 28, 2026 and -53.2% over five years.
- Since Dec 23, 2016 AU returned -57%, -8.3% a year compounded.
- AU's deepest drawdown was -71.8% from Jul 24, 2019 to Dec 12, 2025.
- DataCedar holds 2,376 daily sessions of AU history from Dec 23, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AU price chart, 2016 to 2026
AU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -11.4% |
| 6 months | -7.6% |
| Year to date | -8.3% |
| 1 year | -26.1% |
| 3 years | -54.3% |
| 5 years | -53.2% |
| 10 years | n/a |
| Since Dec 23, 2016 | -57.0% |
| Compound annual growth, 9.8 years | -8.3% |
AU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.58 on Jul 24, 2019
- All time low close
- THB 4.11 on Dec 12, 2025
- 52 week high
- THB 5.78 on Sep 30, 2025
- 52 week low
- THB 4.03 on Dec 12, 2025
- Deepest drawdown
- -71.8% from Jul 24, 2019 to Dec 12, 2025, not yet recovered
- Best single session
- +18.3% on Dec 15, 2017
- Worst single session
- -15.0% on Feb 25, 2020
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2019, +70%
- Worst calendar year
- 2025, -54%
AU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 23, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.66 | THB 5.54 | THB 4.16 | THB 4.20 | -8.3% | 107.7M | 186 |
| 2025 | THB 10.04 | THB 10.41 | THB 4.03 | THB 4.58 | -54.4% | 336.5M | 242 |
| 2024 | THB 8.34 | THB 10.68 | THB 6.12 | THB 10.04 | +22.4% | 391.1M | 243 |
| 2023 | THB 10.03 | THB 11.43 | THB 7.85 | THB 8.21 | -18.2% | 429M | 243 |
| 2022 | THB 8.75 | THB 10.29 | THB 8.13 | THB 10.03 | +14.6% | 479.6M | 241 |
| 2021 | THB 9.01 | THB 11.19 | THB 8.35 | THB 8.75 | -6.5% | 553.1M | 241 |
| 2020 | THB 8.43 | THB 10.32 | THB 4.64 | THB 9.36 | +11.0% | 1.6B | 243 |
| 2019 | THB 4.99 | THB 14.75 | THB 4.99 | THB 8.43 | +70.3% | 719.7M | 244 |
| 2018 | THB 9.94 | THB 12.23 | THB 4.37 | THB 4.95 | -50.2% | 716.5M | 245 |
| 2017 | THB 8.76 | THB 12.55 | THB 5.79 | THB 9.94 | +11.7% | 1.1B | 242 |
| 2016 | THB 8.33 | THB 11.00 | THB 8.25 | THB 8.90 | n/a | 947.2M | 6 |
AU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.20 | -3.7% |
| August 2026 | THB 4.36 | -6.0% |
| July 2026 | THB 4.64 | -4.5% |
| June 2026 | THB 4.86 | +6.1% |
| May 2026 | THB 4.58 | +2.9% |
| April 2026 | THB 4.45 | -3.3% |
| March 2026 | THB 4.60 | -7.4% |
| February 2026 | THB 4.97 | +6.3% |
| January 2026 | THB 4.68 | +2.1% |
| December 2025 | THB 4.58 | +3.0% |
| November 2025 | THB 4.45 | -5.6% |
| October 2025 | THB 4.72 | -17.7% |
About the AU data
Daily bars. 2,376 sessions from Dec 23, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ATLAS Atlas Energy Public Company Limited
- ATLAS-R Atlas Energy Public Company Limited
- ATP30 ATP 30 Public Company Limited
- ATP30-R ATP 30 Public Company Limited
- AU-R After You Public Company Limited
- AUCT Union Auction Public Company Limited
- AUCT-R Union Auction Public Company Limited
- AURA Aurora Design Public Company Limited
Common questions
AU share price history
