TRP_AESTHETIC CONNECT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	11.200	11.300	9.850	9.850	9.003	5,042,512
2024-07-26	11.100	11.400	11.100	11.200	10.237	312,300
2024-07-25	11.000	11.200	10.800	11.000	10.054	153,006
2024-07-24	11.100	11.300	11.000	11.000	10.054	356,005
2024-07-23	11.400	11.500	10.900	11.100	10.145	606,501
2024-07-19	11.800	11.800	11.400	11.500	10.511	276,173
2024-07-18	11.900	12.000	11.400	11.700	10.694	608,600
2024-07-17	11.900	12.100	11.900	11.900	10.876	86,600
2024-07-16	12.000	12.200	11.800	11.900	10.876	472,740
2024-07-15	12.500	12.500	11.900	12.100	11.059	752,101
2024-07-12	12.500	12.700	12.300	12.600	11.516	522,792
2024-07-11	12.600	12.600	12.300	12.400	11.333	330,513
2024-07-10	12.100	12.500	12.100	12.500	11.425	859,110
2024-07-09	12.000	12.200	11.800	12.200	11.151	889,636
2024-07-08	11.800	12.000	11.600	11.900	10.876	279,000
2024-07-05	11.900	11.900	11.600	11.800	10.785	505,400
2024-07-04	12.000	12.300	11.800	11.800	10.785	475,106
2024-07-03	11.900	12.300	11.700	11.900	10.876	464,900
2024-07-02	11.900	12.300	11.800	11.900	10.876	377,011
2024-07-01	12.700	12.900	12.000	12.100	11.059	1,151,406
2024-06-28	12.700	12.700	12.200	12.700	11.608	576,611
2024-06-27	12.300	13.000	11.900	12.500	11.425	2,519,903
2024-06-26	11.500	12.400	11.400	12.100	11.059	1,119,558
2024-06-25	11.700	11.800	11.300	11.400	10.419	419,968
2024-06-24	11.400	11.700	11.300	11.700	10.694	634,520
2024-06-21	10.900	11.400	10.800	11.200	10.237	671,343
2024-06-20	11.100	11.200	10.800	10.900	9.962	298,700
2024-06-19	11.300	11.300	10.600	11.100	10.145	810,160
2024-06-18	11.600	11.700	11.100	11.200	10.237	1,179,702
2024-06-17	11.800	11.900	11.400	11.500	10.511	734,794
2024-06-14	12.000	12.100	11.900	11.900	10.876	109,311
2024-06-13	12.000	12.100	11.900	12.000	10.968	381,425
2024-06-12	12.500	12.500	11.800	12.100	11.059	807,653
2024-06-11	12.200	12.500	12.100	12.300	11.242	572,011
2024-06-10	12.500	12.500	12.000	12.100	11.059	1,360,351
2024-06-07	12.000	12.700	11.900	12.500	11.425	1,260,702
2024-06-06	12.000	12.200	11.800	12.000	10.968	680,202
2024-06-05	12.100	12.200	12.000	12.000	10.968	207,101
2024-06-04	12.200	12.200	11.800	12.000	10.968	469,460
2024-05-31	12.500	12.500	12.100	12.100	11.059	851,807
2024-05-30	11.900	12.600	11.800	12.500	11.425	1,938,025
2024-05-29	12.000	12.000	11.800	12.000	10.968	517,103
2024-05-28	12.000	12.000	11.800	11.900	10.876	464,511
2024-05-27	11.600	12.100	11.500	11.900	10.876	2,140,509
2024-05-24	11.200	11.500	11.200	11.400	10.419	460,400
2024-05-23	10.900	11.400	10.800	11.300	10.328	591,106
2024-05-21	11.300	11.300	10.700	10.700	9.780	520,794
2024-05-20	11.400	11.900	11.200	11.300	10.328	232,003
2024-05-17	11.200	12.400	11.000	11.400	10.419	1,002,588
2024-05-16	10.600	11.100	10.600	11.000	10.054	770,302
2024-05-15	11.000	11.400	10.400	10.600	9.688	1,789,352
2024-05-14	11.600	11.700	11.300	11.300	10.328	412,228
2024-05-13	11.900	12.200	11.500	11.600	10.602	453,149
2024-05-10	11.900	12.100	11.800	11.900	10.876	523,712
2024-05-09	12.200	12.300	12.000	12.100	11.059	150,798
2024-05-08	12.000	12.200	11.900	12.100	11.059	392,017
2024-05-07	12.800	12.900	11.800	11.900	10.876	1,964,847
2024-05-03	12.800	12.900	12.700	12.800	11.699	267,564
2024-05-02	13.100	13.200	12.700	12.800	11.425	395,042
2024-04-30	12.900	13.100	12.800	13.000	11.603	189,720

← NewerPage 10 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.2500 THB
2025-05-07	0.2000 THB
2024-05-03	0.3000 THB
2023-11-23	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.