TRP_AESTHETIC CONNECT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.100	13.200	12.800	13.000	11.603	365,508
2024-04-26	13.100	13.400	12.900	13.000	11.603	949,050
2024-04-25	12.700	13.200	12.700	13.200	11.782	635,805
2024-04-24	13.000	13.100	12.600	12.600	11.246	615,701
2024-04-23	12.800	12.900	12.600	12.900	11.514	263,602
2024-04-22	12.600	12.900	12.600	12.900	11.514	322,040
2024-04-19	12.800	12.900	12.500	12.600	11.246	1,056,719
2024-04-18	13.300	13.500	13.000	13.000	11.603	1,220,200
2024-04-17	13.700	13.700	13.100	13.300	11.871	2,547,019
2024-04-11	13.900	14.100	13.700	13.700	12.228	647,808
2024-04-10	13.800	14.000	13.800	14.000	12.496	196,600
2024-04-09	13.800	14.000	13.700	13.900	12.407	1,788,738
2024-04-05	13.700	13.900	13.600	13.800	12.317	2,028,200
2024-04-04	13.800	13.900	13.300	13.800	12.317	2,003,400
2024-04-03	14.000	14.000	13.800	13.800	12.317	1,555,460
2024-04-02	14.100	14.100	13.900	14.000	12.496	638,890
2024-04-01	14.000	14.100	13.900	14.000	12.496	1,182,600
2024-03-29	14.000	14.100	14.000	14.000	12.496	278,700
2024-03-28	14.100	14.100	13.900	13.900	12.407	111,200
2024-03-27	13.900	14.200	13.900	14.000	12.496	749,200
2024-03-26	14.200	14.400	14.000	14.000	12.496	1,796,405
2024-03-25	14.500	14.600	14.100	14.200	12.674	1,042,501
2024-03-22	14.600	14.800	14.400	14.500	12.942	902,220
2024-03-21	14.200	14.700	14.100	14.600	13.031	604,301
2024-03-20	14.300	14.400	14.100	14.100	12.585	425,392
2024-03-19	14.500	14.500	14.400	14.400	12.853	128,102
2024-03-18	14.700	14.700	14.400	14.500	12.942	307,010
2024-03-15	14.500	14.800	14.500	14.700	13.121	822,300
2024-03-14	14.900	14.900	14.300	14.500	12.942	1,238,505
2024-03-13	15.300	15.300	14.800	14.800	13.210	915,113
2024-03-12	14.700	15.300	14.700	15.200	13.567	2,267,282
2024-03-11	14.100	14.600	14.100	14.500	12.942	819,855
2024-03-08	14.500	14.500	13.900	14.000	12.496	1,115,644
2024-03-07	14.100	15.000	14.000	14.400	12.853	1,860,670
2024-03-06	13.900	14.300	13.900	14.200	12.674	467,072
2024-03-05	14.100	14.100	13.800	14.000	12.496	613,800
2024-03-04	13.700	14.300	13.600	14.000	12.496	1,552,706
2024-03-01	13.800	13.800	13.600	13.700	12.228	414,919
2024-02-29	14.000	14.000	13.700	13.800	12.317	510,248
2024-02-28	13.700	14.200	13.700	14.000	12.496	949,315
2024-02-27	14.200	14.300	13.400	13.900	12.407	5,414,284
2024-02-23	14.200	14.800	14.000	14.200	12.674	5,891,147
2024-02-22	14.700	14.700	14.300	14.400	12.853	1,275,635
2024-02-21	14.500	14.900	14.400	14.800	13.210	931,342
2024-02-20	15.100	15.200	14.600	14.600	13.031	2,485,913
2024-02-19	15.300	15.400	15.100	15.200	13.567	656,310
2024-02-16	15.200	15.400	15.200	15.200	13.567	397,402
2024-02-15	15.300	15.300	15.100	15.200	13.567	533,600
2024-02-14	15.400	15.400	15.200	15.300	13.656	765,501
2024-02-13	15.500	15.500	15.400	15.500	13.835	615,401
2024-02-12	15.400	15.400	15.300	15.400	13.745	254,700
2024-02-09	15.200	15.400	15.100	15.300	13.656	708,521
2024-02-08	15.700	15.700	15.200	15.200	13.567	910,846
2024-02-07	15.400	15.800	15.400	15.600	13.924	2,124,925
2024-02-06	15.200	15.500	15.200	15.400	13.745	1,690,000
2024-02-05	15.400	15.400	15.000	15.100	13.478	1,197,182
2024-02-02	15.300	15.600	15.200	15.400	13.745	2,893,978
2024-02-01	15.200	15.400	15.200	15.200	13.567	1,264,221
2024-01-31	15.500	15.600	15.000	15.300	13.656	2,983,321
2024-01-30	15.900	16.000	15.400	15.400	13.745	3,032,218

← NewerPage 11 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.