TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.300 | 6.300 | 6.200 | 6.250 | 5.712 | 859,800 |
| 2025-04-21 | 6.300 | 6.300 | 6.200 | 6.300 | 5.758 | 1,009,800 |
| 2025-04-18 | 6.250 | 6.300 | 6.200 | 6.300 | 5.758 | 589,600 |
| 2025-04-17 | 6.400 | 6.450 | 6.200 | 6.300 | 5.758 | 1,816,110 |
| 2025-04-16 | 6.200 | 6.550 | 6.100 | 6.350 | 5.804 | 1,530,201 |
| 2025-04-11 | 6.150 | 6.250 | 6.100 | 6.150 | 5.621 | 324,000 |
| 2025-04-10 | 6.150 | 6.250 | 6.150 | 6.200 | 5.667 | 915,600 |
| 2025-04-09 | 6.100 | 6.200 | 6.000 | 6.150 | 5.621 | 539,300 |
| 2025-04-08 | 6.100 | 6.200 | 6.000 | 6.100 | 5.575 | 792,901 |
| 2025-04-04 | 6.400 | 6.400 | 6.250 | 6.300 | 5.758 | 346,100 |
| 2025-04-03 | 6.200 | 6.400 | 6.200 | 6.350 | 5.804 | 467,752 |
| 2025-04-02 | 6.200 | 6.300 | 6.150 | 6.300 | 5.758 | 236,800 |
| 2025-04-01 | 6.100 | 6.250 | 6.100 | 6.200 | 5.667 | 131,511 |
| 2025-03-31 | 6.150 | 6.200 | 6.050 | 6.100 | 5.575 | 271,000 |
| 2025-03-28 | 6.200 | 6.250 | 6.150 | 6.200 | 5.667 | 183,200 |
| 2025-03-27 | 6.300 | 6.350 | 6.150 | 6.250 | 5.712 | 917,112 |
| 2025-03-26 | 6.400 | 6.400 | 6.300 | 6.350 | 5.804 | 231,001 |
| 2025-03-25 | 6.400 | 6.400 | 6.300 | 6.400 | 5.850 | 168,600 |
| 2025-03-24 | 6.450 | 6.500 | 6.300 | 6.300 | 5.758 | 428,600 |
| 2025-03-21 | 6.500 | 6.500 | 6.300 | 6.400 | 5.850 | 665,802 |
| 2025-03-20 | 6.450 | 6.550 | 6.400 | 6.450 | 5.895 | 204,400 |
| 2025-03-19 | 6.400 | 6.500 | 6.300 | 6.450 | 5.895 | 406,810 |
| 2025-03-18 | 6.500 | 6.550 | 6.350 | 6.450 | 5.895 | 102,700 |
| 2025-03-17 | 6.450 | 6.550 | 6.400 | 6.500 | 5.941 | 74,002 |
| 2025-03-14 | 6.400 | 6.500 | 6.200 | 6.400 | 5.850 | 340,626 |
| 2025-03-13 | 6.400 | 6.500 | 6.400 | 6.500 | 5.941 | 55,649 |
| 2025-03-12 | 6.550 | 6.550 | 6.350 | 6.500 | 5.941 | 191,834 |
| 2025-03-11 | 6.500 | 6.600 | 6.400 | 6.500 | 5.941 | 101,500 |
| 2025-03-10 | 6.600 | 6.600 | 6.450 | 6.600 | 6.032 | 90,802 |
| 2025-03-07 | 6.550 | 6.600 | 6.450 | 6.600 | 6.032 | 140,500 |
| 2025-03-06 | 6.650 | 6.650 | 6.500 | 6.550 | 5.987 | 204,715 |
| 2025-03-05 | 6.650 | 6.750 | 6.550 | 6.650 | 6.078 | 311,805 |
| 2025-03-04 | 6.700 | 6.700 | 6.300 | 6.650 | 6.078 | 116,312 |
| 2025-03-03 | 6.650 | 6.900 | 6.550 | 6.650 | 6.078 | 175,700 |
| 2025-02-28 | 6.650 | 6.750 | 6.600 | 6.700 | 6.124 | 158,602 |
| 2025-02-27 | 6.950 | 6.950 | 6.600 | 6.650 | 6.078 | 340,651 |
| 2025-02-26 | 6.850 | 6.950 | 6.800 | 6.950 | 6.352 | 188,150 |
| 2025-02-25 | 7.050 | 7.100 | 6.750 | 6.950 | 6.352 | 452,406 |
| 2025-02-24 | 7.000 | 7.350 | 7.000 | 7.150 | 6.535 | 325,617 |
| 2025-02-21 | 6.850 | 7.000 | 6.850 | 6.950 | 6.352 | 99,601 |
| 2025-02-20 | 7.000 | 7.000 | 6.900 | 6.950 | 6.352 | 144,000 |
| 2025-02-19 | 6.900 | 7.000 | 6.900 | 7.000 | 6.398 | 63,000 |
| 2025-02-18 | 7.000 | 7.000 | 6.900 | 6.950 | 6.352 | 136,184 |
| 2025-02-17 | 6.900 | 7.000 | 6.850 | 7.000 | 6.398 | 119,604 |
| 2025-02-14 | 6.950 | 7.050 | 6.850 | 6.950 | 6.352 | 482,100 |
| 2025-02-13 | 6.900 | 7.100 | 6.850 | 7.000 | 6.398 | 285,206 |
| 2025-02-11 | 6.850 | 7.000 | 6.850 | 6.950 | 6.352 | 231,100 |
| 2025-02-10 | 6.850 | 6.900 | 6.800 | 6.850 | 6.261 | 111,100 |
| 2025-02-07 | 6.900 | 7.000 | 6.800 | 6.900 | 6.307 | 130,321 |
| 2025-02-06 | 7.150 | 7.150 | 6.850 | 6.900 | 6.307 | 659,707 |
| 2025-02-05 | 7.250 | 7.250 | 6.800 | 7.150 | 6.535 | 573,004 |
| 2025-02-04 | 7.150 | 7.350 | 7.150 | 7.150 | 6.535 | 102,716 |
| 2025-02-03 | 7.350 | 7.350 | 7.150 | 7.150 | 6.535 | 297,412 |
| 2025-01-31 | 7.450 | 7.500 | 7.350 | 7.450 | 6.809 | 94,200 |
| 2025-01-30 | 7.700 | 7.750 | 7.400 | 7.450 | 6.809 | 604,800 |
| 2025-01-29 | 7.550 | 7.800 | 7.500 | 7.700 | 7.038 | 689,805 |
| 2025-01-28 | 7.400 | 7.550 | 7.400 | 7.550 | 6.901 | 98,300 |
| 2025-01-27 | 7.500 | 7.550 | 7.450 | 7.500 | 6.855 | 184,100 |
| 2025-01-24 | 7.450 | 7.600 | 7.400 | 7.500 | 6.855 | 214,301 |
| 2025-01-23 | 7.550 | 7.600 | 7.400 | 7.600 | 6.946 | 325,040 |
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.