TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.600 | 7.700 | 7.550 | 7.600 | 6.946 | 119,100 |
| 2025-01-21 | 7.700 | 7.750 | 7.600 | 7.600 | 6.946 | 67,102 |
| 2025-01-20 | 7.550 | 7.750 | 7.450 | 7.550 | 6.901 | 1,377,506 |
| 2025-01-17 | 8.000 | 8.050 | 7.600 | 7.600 | 6.946 | 422,200 |
| 2025-01-16 | 8.350 | 8.400 | 7.800 | 8.000 | 7.312 | 529,202 |
| 2025-01-15 | 8.500 | 8.500 | 8.250 | 8.350 | 7.632 | 142,500 |
| 2025-01-14 | 8.550 | 8.700 | 8.400 | 8.500 | 7.769 | 259,926 |
| 2025-01-13 | 8.700 | 8.800 | 8.550 | 8.650 | 7.906 | 53,000 |
| 2025-01-10 | 8.650 | 8.750 | 8.550 | 8.750 | 7.997 | 66,400 |
| 2025-01-09 | 8.700 | 8.850 | 8.650 | 8.750 | 7.997 | 81,700 |
| 2025-01-08 | 8.850 | 8.850 | 8.650 | 8.800 | 8.043 | 74,200 |
| 2025-01-07 | 8.650 | 8.850 | 8.650 | 8.800 | 8.043 | 34,000 |
| 2025-01-06 | 8.850 | 8.900 | 8.650 | 8.800 | 8.043 | 72,700 |
| 2025-01-03 | 8.950 | 8.950 | 8.700 | 8.800 | 8.043 | 80,100 |
| 2025-01-02 | 8.650 | 8.800 | 8.450 | 8.750 | 7.997 | 147,501 |
| 2024-12-30 | 8.700 | 8.750 | 8.700 | 8.750 | 7.997 | 77,000 |
| 2024-12-27 | 8.700 | 8.750 | 8.700 | 8.750 | 7.997 | 49,300 |
| 2024-12-26 | 8.800 | 8.800 | 8.700 | 8.750 | 7.997 | 88,700 |
| 2024-12-25 | 8.900 | 8.900 | 8.750 | 8.850 | 8.089 | 46,400 |
| 2024-12-24 | 8.850 | 8.950 | 8.800 | 8.850 | 8.089 | 181,100 |
| 2024-12-23 | 8.900 | 8.950 | 8.700 | 8.900 | 8.134 | 124,501 |
| 2024-12-20 | 8.800 | 8.900 | 8.650 | 8.900 | 8.134 | 59,175 |
| 2024-12-19 | 8.600 | 8.900 | 8.600 | 8.800 | 8.043 | 136,465 |
| 2024-12-18 | 8.600 | 8.850 | 8.600 | 8.700 | 7.952 | 66,300 |
| 2024-12-17 | 8.700 | 8.900 | 8.550 | 8.700 | 7.952 | 182,400 |
| 2024-12-16 | 8.900 | 9.000 | 8.800 | 8.900 | 8.134 | 41,483 |
| 2024-12-13 | 9.100 | 9.100 | 8.850 | 8.950 | 8.180 | 87,000 |
| 2024-12-12 | 9.000 | 9.050 | 8.800 | 9.000 | 8.226 | 182,510 |
| 2024-12-11 | 8.900 | 9.200 | 8.800 | 8.950 | 8.180 | 88,900 |
| 2024-12-09 | 8.850 | 8.900 | 8.700 | 8.800 | 8.043 | 121,300 |
| 2024-12-06 | 8.750 | 8.800 | 8.650 | 8.750 | 7.997 | 95,205 |
| 2024-12-04 | 8.750 | 8.800 | 8.700 | 8.750 | 7.997 | 101,300 |
| 2024-12-03 | 8.850 | 8.850 | 8.700 | 8.850 | 8.089 | 113,101 |
| 2024-12-02 | 8.700 | 8.900 | 8.700 | 8.850 | 8.089 | 42,718 |
| 2024-11-29 | 8.650 | 8.950 | 8.650 | 8.800 | 8.043 | 275,421 |
| 2024-11-28 | 9.100 | 9.150 | 8.900 | 8.950 | 8.180 | 248,302 |
| 2024-11-27 | 9.000 | 9.150 | 9.000 | 9.100 | 8.317 | 193,200 |
| 2024-11-26 | 9.100 | 9.200 | 9.050 | 9.050 | 8.272 | 158,301 |
| 2024-11-25 | 9.200 | 9.200 | 9.050 | 9.150 | 8.363 | 185,639 |
| 2024-11-22 | 9.250 | 9.250 | 9.150 | 9.200 | 8.409 | 60,968 |
| 2024-11-21 | 9.200 | 9.250 | 9.150 | 9.200 | 8.409 | 161,414 |
| 2024-11-20 | 9.250 | 9.250 | 9.150 | 9.250 | 8.454 | 69,319 |
| 2024-11-19 | 9.250 | 9.300 | 9.150 | 9.250 | 8.454 | 70,955 |
| 2024-11-18 | 9.250 | 9.250 | 9.150 | 9.250 | 8.454 | 115,070 |
| 2024-11-15 | 9.200 | 9.300 | 9.150 | 9.250 | 8.454 | 128,400 |
| 2024-11-14 | 9.200 | 9.250 | 9.200 | 9.250 | 8.454 | 99,201 |
| 2024-11-13 | 9.250 | 9.300 | 9.150 | 9.300 | 8.500 | 67,050 |
| 2024-11-12 | 9.300 | 9.300 | 9.100 | 9.250 | 8.454 | 94,593 |
| 2024-11-11 | 9.150 | 9.600 | 9.150 | 9.250 | 8.454 | 370,451 |
| 2024-11-08 | 9.150 | 9.250 | 9.100 | 9.200 | 8.409 | 187,300 |
| 2024-11-07 | 9.050 | 9.250 | 9.050 | 9.100 | 8.317 | 107,501 |
| 2024-11-06 | 9.250 | 9.300 | 9.050 | 9.050 | 8.272 | 723,400 |
| 2024-11-05 | 9.250 | 9.300 | 9.200 | 9.250 | 8.454 | 181,900 |
| 2024-11-04 | 9.300 | 9.350 | 9.250 | 9.300 | 8.500 | 193,200 |
| 2024-11-01 | 9.250 | 9.350 | 9.200 | 9.350 | 8.546 | 427,400 |
| 2024-10-31 | 9.250 | 9.350 | 9.250 | 9.300 | 8.500 | 327,400 |
| 2024-10-30 | 9.300 | 9.350 | 9.250 | 9.350 | 8.546 | 230,505 |
| 2024-10-29 | 9.350 | 9.400 | 9.300 | 9.400 | 8.591 | 294,300 |
| 2024-10-28 | 9.450 | 9.450 | 9.350 | 9.400 | 8.591 | 42,300 |
| 2024-10-25 | 9.350 | 9.500 | 9.300 | 9.450 | 8.637 | 577,714 |
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.