TRP_AESTHETIC CONNECT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 62,100 |
| 2026-10-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 72,800 |
| 2026-10-15 | 3.920 | 3.920 | 3.900 | 3.920 | 3.920 | 91,205 |
| 2026-10-14 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 119,200 |
| 2026-10-12 | 3.880 | 3.920 | 3.880 | 3.920 | 3.920 | 304,006 |
| 2026-10-09 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 406,301 |
| 2026-10-08 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 47,200 |
| 2026-10-07 | 3.920 | 3.940 | 3.900 | 3.920 | 3.920 | 96,100 |
| 2026-10-06 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 88,468 |
| 2026-10-05 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 14,003 |
| 2026-10-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 67,449 |
| 2026-10-01 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 107,300 |
| 2026-09-30 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 86,300 |
| 2026-09-29 | 3.940 | 3.960 | 3.940 | 3.940 | 3.940 | 26,200 |
| 2026-09-28 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 183,500 |
| 2026-09-25 | 3.980 | 4.000 | 3.960 | 3.960 | 3.960 | 13,501 |
| 2026-09-24 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 150,505 |
| 2026-09-23 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 43,752 |
| 2026-09-22 | 4.000 | 4.040 | 3.940 | 4.020 | 4.020 | 183,600 |
| 2026-09-21 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 64,400 |
Page 1 of 1 · 20 trading days
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.