TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.350 | 9.500 | 9.300 | 9.450 | 8.637 | 577,714 |
| 2024-10-24 | 9.350 | 9.400 | 9.250 | 9.350 | 8.546 | 222,500 |
| 2024-10-22 | 9.400 | 9.450 | 9.050 | 9.350 | 8.546 | 448,750 |
| 2024-10-21 | 9.450 | 9.450 | 9.350 | 9.450 | 8.637 | 170,730 |
| 2024-10-18 | 9.450 | 9.550 | 9.450 | 9.450 | 8.637 | 513,659 |
| 2024-10-17 | 9.550 | 9.550 | 9.450 | 9.450 | 8.637 | 270,106 |
| 2024-10-16 | 9.400 | 9.600 | 9.400 | 9.450 | 8.637 | 1,253,909 |
| 2024-10-15 | 9.450 | 9.550 | 9.350 | 9.450 | 8.637 | 742,310 |
| 2024-10-11 | 9.550 | 9.600 | 9.400 | 9.500 | 8.683 | 1,469,211 |
| 2024-10-10 | 9.500 | 9.900 | 9.500 | 9.550 | 8.729 | 1,340,946 |
| 2024-10-09 | 9.350 | 9.550 | 9.300 | 9.450 | 8.637 | 464,600 |
| 2024-10-08 | 9.450 | 9.450 | 9.300 | 9.350 | 8.546 | 145,603 |
| 2024-10-07 | 9.500 | 9.500 | 9.400 | 9.450 | 8.637 | 188,200 |
| 2024-10-04 | 9.150 | 9.500 | 9.050 | 9.500 | 8.683 | 683,600 |
| 2024-10-03 | 9.300 | 9.400 | 9.100 | 9.250 | 8.454 | 909,415 |
| 2024-10-02 | 9.400 | 9.500 | 9.250 | 9.350 | 8.546 | 2,350,907 |
| 2024-10-01 | 9.550 | 9.550 | 9.400 | 9.400 | 8.591 | 857,603 |
| 2024-09-30 | 9.700 | 9.700 | 9.550 | 9.550 | 8.729 | 425,739 |
| 2024-09-27 | 9.450 | 9.800 | 9.400 | 9.800 | 8.957 | 519,615 |
| 2024-09-26 | 9.750 | 9.750 | 9.400 | 9.400 | 8.591 | 975,102 |
| 2024-09-25 | 9.950 | 10.000 | 9.650 | 9.750 | 8.911 | 1,990,801 |
| 2024-09-24 | 9.500 | 9.900 | 9.450 | 9.900 | 9.048 | 2,074,104 |
| 2024-09-23 | 9.450 | 9.550 | 9.350 | 9.400 | 8.591 | 572,207 |
| 2024-09-20 | 9.350 | 9.600 | 9.350 | 9.400 | 8.591 | 607,979 |
| 2024-09-19 | 9.350 | 9.450 | 9.300 | 9.350 | 8.546 | 369,831 |
| 2024-09-18 | 9.250 | 9.450 | 9.250 | 9.350 | 8.546 | 517,910 |
| 2024-09-17 | 9.350 | 9.400 | 9.250 | 9.250 | 8.454 | 659,392 |
| 2024-09-16 | 9.300 | 9.500 | 9.200 | 9.350 | 8.546 | 1,542,112 |
| 2024-09-13 | 9.350 | 9.400 | 9.250 | 9.250 | 8.454 | 381,000 |
| 2024-09-12 | 9.250 | 9.450 | 9.250 | 9.250 | 8.454 | 224,804 |
| 2024-09-11 | 9.250 | 9.350 | 9.100 | 9.250 | 8.454 | 715,180 |
| 2024-09-10 | 9.450 | 9.700 | 9.250 | 9.250 | 8.454 | 1,096,314 |
| 2024-09-09 | 9.200 | 9.400 | 9.000 | 9.400 | 8.591 | 778,811 |
| 2024-09-06 | 9.350 | 9.400 | 9.150 | 9.200 | 8.409 | 997,849 |
| 2024-09-05 | 8.800 | 9.250 | 8.800 | 9.200 | 8.409 | 1,691,218 |
| 2024-09-04 | 8.650 | 8.750 | 8.550 | 8.750 | 7.997 | 636,829 |
| 2024-09-03 | 8.550 | 9.250 | 8.400 | 8.700 | 7.952 | 2,339,105 |
| 2024-09-02 | 8.850 | 8.850 | 8.350 | 8.550 | 7.815 | 764,716 |
| 2024-08-30 | 8.650 | 8.800 | 8.450 | 8.650 | 7.906 | 826,925 |
| 2024-08-29 | 9.000 | 9.150 | 8.650 | 8.650 | 7.906 | 1,268,330 |
| 2024-08-28 | 8.950 | 9.150 | 8.900 | 8.950 | 8.180 | 1,096,414 |
| 2024-08-27 | 8.850 | 9.000 | 8.700 | 9.000 | 8.226 | 669,800 |
| 2024-08-26 | 8.450 | 8.950 | 8.350 | 8.850 | 8.089 | 2,644,905 |
| 2024-08-23 | 8.250 | 8.450 | 8.200 | 8.400 | 7.677 | 1,018,428 |
| 2024-08-22 | 8.300 | 8.500 | 8.200 | 8.300 | 7.586 | 899,918 |
| 2024-08-21 | 8.600 | 8.600 | 8.200 | 8.300 | 7.586 | 1,568,021 |
| 2024-08-20 | 8.600 | 8.850 | 8.500 | 8.650 | 7.906 | 565,521 |
| 2024-08-19 | 8.550 | 8.800 | 8.450 | 8.700 | 7.952 | 933,740 |
| 2024-08-16 | 8.450 | 8.650 | 8.450 | 8.550 | 7.815 | 365,700 |
| 2024-08-15 | 8.400 | 8.500 | 8.250 | 8.450 | 7.723 | 377,695 |
| 2024-08-14 | 8.500 | 8.500 | 8.300 | 8.500 | 7.769 | 429,510 |
| 2024-08-13 | 8.700 | 8.700 | 8.300 | 8.500 | 7.769 | 690,521 |
| 2024-08-09 | 8.500 | 8.800 | 8.300 | 8.700 | 7.952 | 1,742,387 |
| 2024-08-08 | 8.500 | 8.700 | 7.950 | 8.500 | 7.769 | 5,043,093 |
| 2024-08-07 | 9.700 | 9.800 | 9.450 | 9.600 | 8.774 | 491,205 |
| 2024-08-06 | 9.450 | 9.600 | 9.250 | 9.550 | 8.729 | 351,090 |
| 2024-08-05 | 9.300 | 9.450 | 9.100 | 9.400 | 8.591 | 970,436 |
| 2024-08-02 | 9.600 | 9.700 | 9.500 | 9.500 | 8.683 | 342,427 |
| 2024-08-01 | 9.250 | 10.000 | 9.250 | 9.600 | 8.774 | 945,371 |
| 2024-07-31 | 9.850 | 9.850 | 9.200 | 9.250 | 8.454 | 2,898,153 |
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.