TRP_AESTHETIC CONNECT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.440	4.440	4.360	4.380	4.380	53,700
2026-07-20	4.340	4.380	4.240	4.360	4.360	23,105
2026-07-17	4.280	4.340	4.240	4.280	4.280	44,062
2026-07-16	4.300	4.360	4.280	4.280	4.280	123,102
2026-07-15	4.300	4.320	4.240	4.320	4.320	11,900
2026-07-14	4.280	4.300	4.240	4.300	4.300	18,500
2026-07-13	4.260	4.260	4.180	4.240	4.240	14,400
2026-07-10	4.260	4.280	4.180	4.240	4.240	11,705
2026-07-09	4.280	4.280	4.160	4.240	4.240	17,700
2026-07-08	4.180	4.280	4.180	4.180	4.180	141,648
2026-07-07	4.360	4.360	4.300	4.360	4.360	15,302
2026-07-06	4.320	4.320	4.300	4.300	4.300	26,105
2026-07-03	4.180	4.300	4.180	4.300	4.300	168,505
2026-07-02	4.200	4.220	4.160	4.180	4.180	52,700
2026-07-01	4.180	4.200	4.180	4.200	4.200	45,100
2026-06-30	4.220	4.220	4.180	4.180	4.180	12,501
2026-06-29	4.240	4.240	4.180	4.200	4.200	22,600
2026-06-26	4.200	4.240	4.180	4.220	4.220	19,700
2026-06-25	4.220	4.260	4.180	4.240	4.240	3,400
2026-06-24	4.180	4.240	4.160	4.220	4.220	14,400
2026-06-23	4.180	4.240	4.160	4.240	4.240	16,400
2026-06-22	4.240	4.240	4.180	4.200	4.200	13,905
2026-06-19	4.220	4.260	4.200	4.240	4.240	9,700
2026-06-18	4.220	4.300	4.160	4.180	4.180	101,400
2026-06-17	4.180	4.200	4.180	4.200	4.200	18,915
2026-06-16	4.180	4.200	4.160	4.160	4.160	64,801
2026-06-15	4.180	4.200	4.160	4.200	4.200	27,552
2026-06-12	4.200	4.220	4.160	4.200	4.200	261,000
2026-06-11	4.180	4.240	4.160	4.200	4.200	55,000
2026-06-10	4.200	4.220	4.160	4.200	4.200	121,300
2026-06-09	4.300	4.300	4.200	4.220	4.220	273,200
2026-06-08	4.220	4.220	4.200	4.220	4.220	28,800
2026-06-05	4.220	4.240	4.180	4.240	4.240	86,000
2026-06-04	4.280	4.300	4.220	4.240	4.240	11,200
2026-06-02	4.220	4.260	4.180	4.260	4.260	103,920
2026-05-29	4.220	4.260	4.200	4.260	4.260	63,600
2026-05-28	4.240	4.260	4.200	4.260	4.260	93,712
2026-05-27	4.200	4.260	4.200	4.260	4.260	57,709
2026-05-26	4.240	4.260	4.240	4.260	4.260	13,959
2026-05-25	4.240	4.260	4.240	4.260	4.260	11,600
2026-05-22	4.220	4.300	4.220	4.240	4.240	59,951
2026-05-21	4.300	4.300	4.160	4.300	4.300	74,300
2026-05-20	4.320	4.320	4.200	4.300	4.300	15,610
2026-05-19	4.380	4.380	4.200	4.280	4.280	5,700
2026-05-18	4.320	4.320	4.160	4.200	4.200	174,600
2026-05-15	4.320	4.380	4.200	4.340	4.340	16,500
2026-05-14	4.380	4.380	4.300	4.380	4.380	21,907
2026-05-13	4.480	4.480	4.360	4.360	4.360	1,300
2026-05-12	4.200	4.640	4.200	4.380	4.380	39,000
2026-05-11	4.200	4.260	4.160	4.200	4.200	80,400
2026-05-08	4.420	4.500	4.420	4.500	4.250	132,900
2026-05-07	4.400	4.420	4.380	4.420	4.174	41,300
2026-05-06	4.380	4.700	4.380	4.440	4.193	14,100
2026-05-05	4.380	4.420	4.360	4.380	4.137	174,100
2026-04-30	4.360	4.420	4.360	4.420	4.174	49,800
2026-04-29	4.400	4.440	4.400	4.420	4.174	24,500
2026-04-28	4.440	4.460	4.420	4.420	4.174	1,200
2026-04-27	4.440	4.440	4.380	4.400	4.156	13,900
2026-04-24	4.380	4.460	4.380	4.440	4.193	48,800
2026-04-23	4.420	4.420	4.380	4.380	4.137	36,003

← NewerPage 2 of 13 · 725 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.