TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.600 | 5.650 | 5.550 | 5.650 | 5.336 | 512,101 |
| 2025-07-22 | 5.650 | 5.650 | 5.550 | 5.650 | 5.336 | 559,100 |
| 2025-07-21 | 5.650 | 5.650 | 5.550 | 5.650 | 5.336 | 289,711 |
| 2025-07-18 | 5.650 | 5.650 | 5.550 | 5.650 | 5.336 | 415,120 |
| 2025-07-17 | 5.650 | 5.650 | 5.550 | 5.650 | 5.336 | 928,001 |
| 2025-07-16 | 5.700 | 5.700 | 5.500 | 5.650 | 5.336 | 2,279,625 |
| 2025-07-15 | 5.650 | 5.700 | 5.600 | 5.650 | 5.336 | 284,452 |
| 2025-07-14 | 5.650 | 5.700 | 5.600 | 5.700 | 5.383 | 551,900 |
| 2025-07-11 | 5.600 | 5.700 | 5.600 | 5.650 | 5.336 | 249,003 |
| 2025-07-09 | 5.650 | 5.700 | 5.650 | 5.700 | 5.383 | 552,801 |
| 2025-07-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.383 | 762,801 |
| 2025-07-07 | 5.700 | 5.700 | 5.650 | 5.650 | 5.336 | 349,300 |
| 2025-07-04 | 5.700 | 5.700 | 5.650 | 5.650 | 5.336 | 189,600 |
| 2025-07-03 | 5.700 | 5.700 | 5.650 | 5.700 | 5.383 | 188,900 |
| 2025-07-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.336 | 109,900 |
| 2025-07-01 | 5.700 | 5.750 | 5.600 | 5.700 | 5.383 | 837,251 |
| 2025-06-30 | 5.700 | 5.750 | 5.650 | 5.750 | 5.431 | 571,600 |
| 2025-06-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.383 | 81,300 |
| 2025-06-26 | 5.700 | 5.750 | 5.650 | 5.700 | 5.383 | 724,800 |
| 2025-06-25 | 5.700 | 5.700 | 5.650 | 5.700 | 5.383 | 319,600 |
| 2025-06-24 | 5.700 | 5.750 | 5.600 | 5.700 | 5.383 | 533,700 |
| 2025-06-23 | 5.600 | 5.650 | 5.550 | 5.650 | 5.336 | 484,500 |
| 2025-06-20 | 5.500 | 5.650 | 5.500 | 5.650 | 5.336 | 454,218 |
| 2025-06-19 | 5.700 | 5.700 | 5.500 | 5.650 | 5.336 | 347,100 |
| 2025-06-18 | 5.700 | 5.750 | 5.650 | 5.700 | 5.383 | 943,800 |
| 2025-06-17 | 5.700 | 5.750 | 5.700 | 5.750 | 5.431 | 446,300 |
| 2025-06-16 | 5.750 | 5.800 | 5.700 | 5.750 | 5.431 | 666,002 |
| 2025-06-13 | 5.800 | 5.800 | 5.750 | 5.800 | 5.478 | 440,120 |
| 2025-06-12 | 5.800 | 5.800 | 5.750 | 5.800 | 5.478 | 83,303 |
| 2025-06-11 | 5.800 | 5.800 | 5.750 | 5.750 | 5.431 | 197,707 |
| 2025-06-10 | 5.800 | 5.850 | 5.750 | 5.850 | 5.525 | 265,300 |
| 2025-06-09 | 5.750 | 5.850 | 5.750 | 5.800 | 5.478 | 223,000 |
| 2025-06-06 | 5.750 | 5.850 | 5.750 | 5.850 | 5.525 | 661,700 |
| 2025-06-05 | 5.850 | 5.850 | 5.750 | 5.800 | 5.478 | 136,300 |
| 2025-06-04 | 5.900 | 5.900 | 5.750 | 5.750 | 5.431 | 241,205 |
| 2025-05-30 | 5.800 | 5.900 | 5.750 | 5.750 | 5.431 | 299,100 |
| 2025-05-29 | 5.800 | 5.900 | 5.750 | 5.900 | 5.572 | 680,700 |
| 2025-05-28 | 5.850 | 5.850 | 5.800 | 5.850 | 5.525 | 76,100 |
| 2025-05-27 | 5.850 | 5.900 | 5.750 | 5.800 | 5.478 | 413,200 |
| 2025-05-26 | 5.850 | 5.900 | 5.700 | 5.900 | 5.572 | 826,418 |
| 2025-05-23 | 5.800 | 5.850 | 5.700 | 5.850 | 5.525 | 1,095,700 |
| 2025-05-22 | 5.800 | 5.850 | 5.700 | 5.850 | 5.525 | 409,501 |
| 2025-05-21 | 5.750 | 5.850 | 5.750 | 5.850 | 5.525 | 402,902 |
| 2025-05-20 | 5.750 | 5.850 | 5.700 | 5.850 | 5.525 | 335,900 |
| 2025-05-19 | 5.900 | 5.900 | 5.700 | 5.850 | 5.525 | 132,301 |
| 2025-05-16 | 5.800 | 5.900 | 5.700 | 5.900 | 5.572 | 194,510 |
| 2025-05-15 | 5.900 | 5.900 | 5.750 | 5.900 | 5.572 | 48,310 |
| 2025-05-14 | 5.850 | 5.850 | 5.600 | 5.850 | 5.525 | 163,700 |
| 2025-05-13 | 5.800 | 5.850 | 5.750 | 5.850 | 5.525 | 213,300 |
| 2025-05-09 | 5.950 | 6.000 | 5.900 | 6.000 | 5.667 | 164,872 |
| 2025-05-08 | 6.150 | 6.150 | 5.950 | 6.000 | 5.667 | 201,800 |
| 2025-05-07 | 6.050 | 6.200 | 6.000 | 6.150 | 5.808 | 354,600 |
| 2025-05-06 | 6.150 | 6.200 | 6.150 | 6.200 | 5.667 | 417,010 |
| 2025-05-02 | 6.100 | 6.150 | 6.050 | 6.150 | 5.621 | 161,807 |
| 2025-04-30 | 6.100 | 6.100 | 6.050 | 6.100 | 5.575 | 38,616 |
| 2025-04-29 | 6.150 | 6.150 | 6.050 | 6.050 | 5.530 | 580,200 |
| 2025-04-28 | 6.150 | 6.150 | 6.100 | 6.150 | 5.621 | 99,100 |
| 2025-04-25 | 6.200 | 6.200 | 6.100 | 6.150 | 5.621 | 1,079,500 |
| 2025-04-24 | 6.200 | 6.250 | 6.150 | 6.200 | 5.667 | 862,900 |
| 2025-04-23 | 6.250 | 6.250 | 6.150 | 6.250 | 5.712 | 1,310,280 |
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.