TRP_AESTHETIC CONNECT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	4.280	4.300	4.260	4.280	4.042	52,922
2026-01-20	4.260	4.300	4.200	4.300	4.061	184,310
2026-01-19	4.280	4.320	4.280	4.320	4.080	16,200
2026-01-16	4.320	4.320	4.280	4.300	4.061	35,864
2026-01-15	4.280	4.480	4.280	4.480	4.231	16,100
2026-01-14	4.280	4.280	4.200	4.280	4.042	2,100
2026-01-13	4.280	4.280	4.140	4.280	4.042	28,702
2026-01-12	4.300	4.320	4.240	4.280	4.042	9,708
2026-01-09	4.360	4.360	4.260	4.300	4.061	62,372
2026-01-08	4.300	4.380	4.260	4.380	4.137	9,002
2026-01-07	4.340	4.340	4.260	4.300	4.061	144,800
2026-01-06	4.240	4.320	4.220	4.300	4.061	30,400
2026-01-05	4.200	4.360	4.200	4.320	4.080	17,300
2025-12-30	4.320	4.320	4.300	4.320	4.080	9,600
2025-12-29	4.320	4.320	4.280	4.320	4.080	5,600
2025-12-26	4.260	4.300	4.240	4.300	4.061	40,400
2025-12-25	4.320	4.380	4.300	4.380	4.137	27,400
2025-12-24	4.400	4.400	4.280	4.320	4.080	18,500
2025-12-23	4.280	4.320	4.280	4.320	4.080	11,200
2025-12-22	4.320	4.340	4.300	4.340	4.099	8,701
2025-12-19	4.340	4.340	4.300	4.320	4.080	6,700
2025-12-18	4.320	4.340	4.280	4.340	4.099	24,700
2025-12-17	4.340	4.340	4.300	4.320	4.080	13,200
2025-12-16	4.300	4.340	4.300	4.340	4.099	28,612
2025-12-15	4.300	4.320	4.300	4.320	4.080	13,700
2025-12-12	4.300	4.380	4.280	4.320	4.080	61,502
2025-12-11	4.240	4.320	4.240	4.320	4.080	200
2025-12-09	4.220	4.320	4.220	4.320	4.080	8,501
2025-12-08	4.300	4.320	4.220	4.320	4.080	60,009
2025-12-04	4.220	4.340	4.220	4.320	4.080	22,707
2025-12-03	4.320	4.340	4.180	4.220	3.986	74,700
2025-12-02	4.360	4.360	4.280	4.360	4.118	47,900
2025-12-01	4.380	4.380	4.300	4.380	4.137	26,100
2025-11-28	4.380	4.420	4.300	4.380	4.137	39,500
2025-11-27	4.380	4.380	4.360	4.380	4.137	6,100
2025-11-26	4.500	4.500	4.320	4.420	4.174	27,448
2025-11-25	4.360	4.360	4.320	4.340	4.099	7,800
2025-11-24	4.360	4.360	4.300	4.360	4.118	22,700
2025-11-21	4.400	4.420	4.340	4.360	4.118	43,700
2025-11-20	4.420	4.440	4.380	4.420	4.174	55,010
2025-11-19	4.400	4.440	4.400	4.440	4.193	21,300
2025-11-18	4.400	4.420	4.380	4.420	4.174	27,606
2025-11-17	4.360	4.440	4.360	4.420	4.174	55,602
2025-11-14	4.440	4.440	4.080	4.420	4.174	564,200
2025-11-13	4.520	4.520	4.440	4.500	4.250	38,600
2025-11-12	4.520	4.560	4.520	4.520	4.269	55,601
2025-11-11	4.620	4.640	4.580	4.580	4.326	82,228
2025-11-10	4.500	4.620	4.460	4.600	4.344	305,809
2025-11-07	4.520	4.600	4.480	4.500	4.250	314,334
2025-11-06	4.440	4.560	4.440	4.520	4.269	61,500
2025-11-05	4.420	4.440	4.400	4.420	4.174	58,700
2025-11-04	4.460	4.460	4.400	4.440	4.193	75,299
2025-11-03	4.460	4.480	4.440	4.480	4.231	65,321
2025-10-31	4.500	4.500	4.440	4.460	4.212	36,700
2025-10-30	4.500	4.520	4.480	4.520	4.269	131,905
2025-10-29	4.440	4.520	4.420	4.500	4.250	279,937
2025-10-28	4.400	4.460	4.360	4.440	4.193	40,419
2025-10-27	4.520	4.520	4.380	4.440	4.193	120,900
2025-10-24	4.380	4.520	4.380	4.520	4.269	170,000
2025-10-22	4.320	4.340	4.300	4.340	4.099	199,100

← NewerPage 4 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.