TRP_AESTHETIC CONNECT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.420	4.440	4.400	4.420	4.174	12,400
2026-04-21	4.360	4.420	4.360	4.420	4.174	19,004
2026-04-20	4.420	4.420	4.400	4.420	4.174	20,500
2026-04-17	4.400	4.420	4.400	4.400	4.156	54,200
2026-04-16	4.400	4.420	4.380	4.380	4.137	73,608
2026-04-10	4.400	4.420	4.380	4.400	4.156	13,000
2026-04-09	4.380	4.440	4.360	4.440	4.193	17,704
2026-04-08	4.380	4.440	4.380	4.440	4.193	30,101
2026-04-07	4.380	4.420	4.360	4.360	4.118	164,400
2026-04-03	4.440	4.440	4.360	4.380	4.137	33,801
2026-04-02	4.440	4.440	4.360	4.440	4.193	6,812
2026-04-01	4.360	4.480	4.360	4.440	4.193	127,000
2026-03-31	4.460	4.460	4.360	4.380	4.137	159,200
2026-03-30	4.460	4.480	4.460	4.480	4.231	33,201
2026-03-27	4.480	4.480	4.440	4.440	4.193	39,110
2026-03-26	4.500	4.500	4.440	4.440	4.193	46,214
2026-03-25	4.560	4.560	4.460	4.500	4.250	17,100
2026-03-24	4.480	4.500	4.480	4.480	4.231	26,800
2026-03-23	4.500	4.500	4.440	4.480	4.231	57,500
2026-03-20	4.480	4.520	4.460	4.520	4.269	75,700
2026-03-19	4.560	4.560	4.500	4.500	4.250	15,100
2026-03-18	4.520	4.560	4.460	4.560	4.307	40,300
2026-03-17	4.500	4.540	4.380	4.520	4.269	224,700
2026-03-16	4.540	4.560	4.460	4.500	4.250	227,700
2026-03-13	4.540	4.560	4.500	4.520	4.269	214,300
2026-03-12	4.480	4.560	4.440	4.540	4.288	120,401
2026-03-11	4.500	4.500	4.460	4.460	4.212	5,427
2026-03-10	4.400	4.500	4.360	4.480	4.231	40,700
2026-03-09	4.380	4.400	4.320	4.400	4.156	71,200
2026-03-06	4.520	4.520	4.400	4.480	4.231	35,300
2026-03-05	4.620	4.620	4.300	4.400	4.156	29,300
2026-03-04	4.300	4.400	4.120	4.300	4.061	175,000
2026-03-02	4.360	4.360	4.300	4.320	4.080	126,200
2026-02-27	4.400	4.440	4.380	4.420	4.174	118,300
2026-02-26	4.460	4.460	4.380	4.400	4.156	59,800
2026-02-25	4.440	4.500	4.440	4.460	4.212	49,500
2026-02-24	4.560	4.560	4.440	4.480	4.231	17,610
2026-02-23	4.600	4.600	4.380	4.580	4.326	36,301
2026-02-20	4.620	4.640	4.520	4.600	4.344	33,501
2026-02-19	4.500	4.680	4.500	4.620	4.363	334,110
2026-02-18	4.380	4.580	4.380	4.500	4.250	167,301
2026-02-17	4.320	4.380	4.300	4.380	4.137	54,262
2026-02-16	4.360	4.360	4.300	4.340	4.099	66,900
2026-02-13	4.380	4.380	4.300	4.360	4.118	22,107
2026-02-12	4.280	4.300	4.240	4.280	4.042	107,000
2026-02-11	4.300	4.300	4.240	4.280	4.042	230,000
2026-02-10	4.320	4.320	4.240	4.300	4.061	20,801
2026-02-09	4.300	4.400	4.200	4.320	4.080	34,812
2026-02-06	4.300	4.300	4.200	4.300	4.061	47,300
2026-02-05	4.220	4.400	4.180	4.380	4.137	41,500
2026-02-04	4.260	4.260	4.180	4.220	3.986	41,500
2026-02-03	4.220	4.220	4.200	4.220	3.986	33,200
2026-02-02	4.220	4.220	4.200	4.220	3.986	8,501
2026-01-30	4.200	4.220	4.180	4.220	3.986	9,500
2026-01-29	4.240	4.240	4.180	4.200	3.967	104,400
2026-01-28	4.240	4.240	4.200	4.240	4.004	12,900
2026-01-27	4.240	4.240	4.220	4.240	4.004	18,800
2026-01-26	4.240	4.240	4.200	4.240	4.004	28,223
2026-01-23	4.260	4.260	4.200	4.240	4.004	292,400
2026-01-22	4.280	4.300	4.260	4.300	4.061	49,000

← NewerPage 3 of 5 · 242 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.