TRP_AESTHETIC CONNECT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	16.200	16.300	15.700	15.900	14.192	2,063,810
2024-01-26	16.500	16.500	16.100	16.200	14.459	1,000,269
2024-01-25	16.500	16.600	16.300	16.400	14.638	737,810
2024-01-24	16.400	16.700	16.300	16.500	14.727	1,215,936
2024-01-23	16.800	17.200	16.200	16.500	14.727	2,747,011
2024-01-22	16.600	17.000	16.500	16.700	14.906	778,103
2024-01-19	16.800	16.800	16.600	16.600	14.816	571,904
2024-01-18	16.600	16.700	16.500	16.600	14.816	1,161,139
2024-01-17	16.500	16.800	16.400	16.500	14.727	1,111,800
2024-01-16	16.300	16.600	16.200	16.500	14.727	1,150,705
2024-01-15	17.100	17.100	16.200	16.400	14.638	5,998,941
2024-01-12	17.100	17.200	17.000	17.000	15.174	1,003,016
2024-01-11	17.000	17.300	16.800	17.100	15.263	1,413,222
2024-01-10	16.800	17.000	16.300	16.900	15.084	3,362,055
2024-01-09	17.400	17.700	16.600	16.600	14.816	3,791,459
2024-01-08	17.700	17.700	17.200	17.400	15.531	1,580,402
2024-01-05	18.200	18.200	17.400	17.600	15.709	2,289,305
2024-01-04	17.700	18.200	17.600	18.000	16.066	2,226,301
2024-01-03	17.700	17.900	17.300	17.700	15.798	3,412,727
2024-01-02	18.000	18.400	17.600	17.600	15.709	3,712,521
2023-12-28	17.600	18.000	17.600	17.900	15.977	1,338,902
2023-12-27	17.400	18.100	17.400	17.600	15.709	3,323,423
2023-12-26	17.700	18.000	17.000	17.400	15.531	2,942,386
2023-12-25	17.300	18.100	17.300	17.700	15.798	2,379,125
2023-12-22	17.400	17.900	17.200	17.400	15.531	3,406,904
2023-12-21	16.000	18.700	15.900	17.500	15.620	12,502,670
2023-12-20	16.000	16.000	15.600	15.900	14.192	2,364,504
2023-12-19	15.800	16.100	15.600	15.900	14.192	2,643,202
2023-12-18	15.200	16.200	15.200	15.800	14.102	10,055,600
2023-12-15	15.600	16.000	15.300	15.300	13.656	4,292,501
2023-12-14	15.400	15.800	15.100	15.600	13.924	3,406,410
2023-12-13	15.200	15.200	14.900	15.200	13.567	1,916,696
2023-12-12	15.800	16.000	14.900	15.200	13.567	5,999,870
2023-12-08	15.800	16.200	15.500	15.600	13.924	3,771,615
2023-12-07	16.000	16.100	15.800	15.800	14.102	1,309,706
2023-12-06	15.800	16.100	15.700	16.000	14.281	4,650,902
2023-12-04	16.100	16.100	15.500	15.700	14.013	7,103,326
2023-12-01	17.300	17.400	16.500	16.500	14.727	5,614,976
2023-11-30	17.900	17.900	17.000	17.100	15.263	6,746,634
2023-11-29	17.600	17.700	17.400	17.700	15.798	1,385,625
2023-11-28	17.000	17.700	17.000	17.600	15.709	1,071,810
2023-11-27	17.200	17.300	16.700	16.900	15.084	2,211,239
2023-11-24	17.300	17.600	17.000	17.200	15.352	3,899,730
2023-11-23	18.900	18.900	17.100	17.100	15.263	11,396,650
2023-11-22	17.900	19.000	17.900	19.000	16.869	6,529,383
2023-11-21	17.900	18.000	17.700	17.900	15.893	1,191,405
2023-11-20	18.000	18.000	17.700	17.800	15.804	1,609,700
2023-11-17	17.700	18.100	17.600	18.000	15.982	1,583,003
2023-11-16	17.900	18.000	17.300	17.600	15.626	5,753,261
2023-11-15	18.000	18.700	18.000	18.100	16.070	5,896,267
2023-11-14	17.900	17.900	17.700	17.900	15.893	878,308
2023-11-13	17.800	18.100	17.600	17.800	15.804	2,332,445
2023-11-10	16.900	18.100	16.800	17.700	15.715	5,310,591
2023-11-09	18.400	18.500	17.200	17.500	15.538	6,583,673
2023-11-08	17.800	18.500	17.800	18.400	16.337	4,992,357
2023-11-07	18.300	18.700	17.500	17.800	15.804	6,483,743
2023-11-06	18.000	18.500	17.800	18.400	16.337	5,357,857
2023-11-03	17.300	18.500	16.800	17.800	15.804	8,585,533
2023-11-02	17.000	18.400	16.800	17.300	15.360	7,582,003
2023-11-01	16.900	17.200	16.600	17.000	15.094	9,265,488

← NewerPage 12 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.