TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.380 | 4.380 | 4.320 | 4.320 | 4.080 | 195,238 |
| 2025-10-20 | 4.440 | 4.460 | 4.340 | 4.380 | 4.137 | 264,500 |
| 2025-10-17 | 4.520 | 4.560 | 4.460 | 4.480 | 4.231 | 195,817 |
| 2025-10-16 | 4.540 | 4.660 | 4.260 | 4.540 | 4.288 | 2,471,814 |
| 2025-10-15 | 4.580 | 4.580 | 4.500 | 4.560 | 4.307 | 321,806 |
| 2025-10-14 | 4.660 | 4.700 | 4.480 | 4.500 | 4.250 | 712,456 |
| 2025-10-10 | 4.840 | 4.840 | 4.660 | 4.660 | 4.401 | 1,599,653 |
| 2025-10-09 | 4.880 | 4.900 | 4.840 | 4.860 | 4.590 | 367,301 |
| 2025-10-08 | 4.900 | 4.920 | 4.840 | 4.880 | 4.609 | 246,101 |
| 2025-10-07 | 4.860 | 4.960 | 4.860 | 4.880 | 4.609 | 452,202 |
| 2025-10-06 | 5.050 | 5.200 | 4.700 | 4.880 | 4.609 | 2,760,612 |
| 2025-10-03 | 5.100 | 5.150 | 5.000 | 5.000 | 4.722 | 485,301 |
| 2025-10-02 | 5.100 | 5.150 | 5.100 | 5.150 | 4.864 | 264,800 |
| 2025-10-01 | 5.150 | 5.250 | 5.050 | 5.100 | 4.817 | 922,600 |
| 2025-09-30 | 5.750 | 5.800 | 5.150 | 5.150 | 4.864 | 2,740,519 |
| 2025-09-29 | 6.000 | 6.050 | 5.800 | 5.800 | 5.478 | 1,966,261 |
| 2025-09-26 | 6.050 | 6.200 | 6.000 | 6.000 | 5.667 | 648,000 |
| 2025-09-25 | 6.100 | 6.150 | 6.000 | 6.050 | 5.714 | 767,500 |
| 2025-09-24 | 6.000 | 6.100 | 5.950 | 6.100 | 5.761 | 406,605 |
| 2025-09-23 | 5.900 | 6.100 | 5.900 | 5.950 | 5.619 | 2,662,900 |
| 2025-09-22 | 6.200 | 6.500 | 5.950 | 6.050 | 5.714 | 3,559,802 |
| 2025-09-19 | 6.300 | 6.350 | 6.100 | 6.150 | 5.808 | 2,470,139 |
| 2025-09-18 | 5.850 | 6.400 | 5.700 | 6.350 | 5.997 | 3,757,306 |
| 2025-09-17 | 6.100 | 6.150 | 5.700 | 5.800 | 5.478 | 3,634,201 |
| 2025-09-16 | 5.150 | 6.300 | 5.150 | 6.200 | 5.856 | 7,348,016 |
| 2025-09-15 | 5.000 | 5.200 | 5.000 | 5.100 | 4.817 | 2,706,301 |
| 2025-09-12 | 5.050 | 5.100 | 5.000 | 5.000 | 4.722 | 677,616 |
| 2025-09-11 | 5.100 | 5.150 | 4.940 | 5.000 | 4.722 | 5,021,973 |
| 2025-09-10 | 5.150 | 5.350 | 5.050 | 5.050 | 4.769 | 4,996,551 |
| 2025-09-09 | 5.050 | 5.300 | 5.000 | 5.150 | 4.864 | 6,346,122 |
| 2025-09-08 | 4.960 | 5.150 | 4.920 | 5.050 | 4.769 | 5,374,330 |
| 2025-09-05 | 4.980 | 5.000 | 4.900 | 5.000 | 4.722 | 4,670,612 |
| 2025-09-04 | 5.000 | 5.050 | 4.940 | 5.000 | 4.722 | 3,818,102 |
| 2025-09-03 | 5.000 | 5.050 | 4.960 | 5.000 | 4.722 | 1,551,800 |
| 2025-09-02 | 5.000 | 5.100 | 4.960 | 5.050 | 4.769 | 1,273,063 |
| 2025-09-01 | 5.000 | 5.050 | 4.960 | 5.050 | 4.769 | 1,302,300 |
| 2025-08-29 | 5.050 | 5.150 | 4.960 | 5.050 | 4.769 | 1,209,608 |
| 2025-08-28 | 5.100 | 5.150 | 5.000 | 5.100 | 4.817 | 2,230,607 |
| 2025-08-27 | 5.100 | 5.200 | 5.000 | 5.100 | 4.817 | 1,878,744 |
| 2025-08-26 | 5.050 | 5.200 | 5.000 | 5.100 | 4.817 | 2,730,812 |
| 2025-08-25 | 5.750 | 6.050 | 5.000 | 5.050 | 4.769 | 7,696,186 |
| 2025-08-22 | 5.700 | 5.900 | 5.700 | 5.800 | 5.478 | 5,757,300 |
| 2025-08-21 | 5.750 | 5.850 | 5.700 | 5.750 | 5.431 | 1,447,821 |
| 2025-08-20 | 5.750 | 5.800 | 5.650 | 5.750 | 5.431 | 1,776,200 |
| 2025-08-19 | 5.700 | 5.800 | 5.650 | 5.750 | 5.431 | 1,366,900 |
| 2025-08-18 | 5.700 | 5.800 | 5.650 | 5.750 | 5.431 | 2,102,201 |
| 2025-08-15 | 5.700 | 5.850 | 5.650 | 5.750 | 5.431 | 587,001 |
| 2025-08-14 | 5.800 | 5.850 | 5.700 | 5.700 | 5.383 | 252,500 |
| 2025-08-13 | 5.950 | 5.950 | 5.800 | 5.800 | 5.478 | 283,300 |
| 2025-08-08 | 5.750 | 6.000 | 5.750 | 5.900 | 5.572 | 512,500 |
| 2025-08-07 | 5.700 | 6.100 | 5.600 | 5.800 | 5.478 | 2,006,521 |
| 2025-08-06 | 5.650 | 5.700 | 5.550 | 5.700 | 5.383 | 388,715 |
| 2025-08-05 | 5.550 | 5.650 | 5.550 | 5.650 | 5.336 | 390,000 |
| 2025-08-04 | 5.600 | 5.650 | 5.550 | 5.600 | 5.289 | 556,601 |
| 2025-08-01 | 5.600 | 5.700 | 5.550 | 5.600 | 5.289 | 1,473,400 |
| 2025-07-31 | 5.650 | 5.650 | 5.600 | 5.650 | 5.336 | 440,000 |
| 2025-07-30 | 5.600 | 5.650 | 5.550 | 5.650 | 5.336 | 710,101 |
| 2025-07-29 | 5.550 | 5.650 | 5.550 | 5.650 | 5.336 | 487,907 |
| 2025-07-25 | 5.600 | 5.600 | 5.500 | 5.550 | 5.242 | 648,120 |
| 2025-07-24 | 5.600 | 5.650 | 5.500 | 5.500 | 5.194 | 1,971,901 |
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.