TRP_AESTHETIC CONNECT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.000	4.040	4.000	4.000	4.000	12,500
2026-09-17	4.000	4.000	3.960	3.980	3.980	1,764,002
2026-09-16	3.980	4.000	3.980	3.980	3.980	4,900
2026-09-15	3.940	3.980	3.940	3.980	3.980	70,506
2026-09-14	3.940	3.980	3.940	3.940	3.940	78,700
2026-09-11	4.000	4.000	3.860	3.960	3.960	252,609
2026-09-10	3.980	4.020	3.940	4.000	4.000	199,901
2026-09-09	4.020	4.020	3.980	4.000	4.000	47,800
2026-09-08	4.020	4.020	3.980	4.020	4.020	69,400
2026-09-07	4.000	4.020	3.940	4.020	4.020	273,016
2026-09-04	4.020	4.040	3.960	4.020	4.020	34,300
2026-09-03	4.020	4.020	3.980	4.000	4.000	279,001
2026-09-02	4.040	4.040	3.940	4.020	4.020	395,600
2026-09-01	4.040	4.060	4.020	4.040	4.040	262,400
2026-08-31	4.040	4.080	4.020	4.040	4.040	420,445
2026-08-28	4.040	4.060	4.040	4.060	4.060	42,801
2026-08-27	4.060	4.080	4.040	4.060	4.060	71,000
2026-08-26	4.040	4.060	4.000	4.060	4.060	299,102
2026-08-25	4.100	4.120	4.040	4.060	4.060	180,600
2026-08-24	4.100	4.120	4.080	4.100	4.100	65,800
2026-08-21	4.080	4.140	4.080	4.120	4.120	201,200
2026-08-20	4.080	4.100	4.040	4.100	4.100	187,400
2026-08-19	4.100	4.120	4.080	4.120	4.120	70,700
2026-08-18	4.140	4.160	4.080	4.120	4.120	80,600
2026-08-17	4.100	4.140	4.080	4.140	4.140	92,000
2026-08-14	4.080	4.200	4.080	4.100	4.100	212,100
2026-08-13	4.000	4.080	4.000	4.080	4.080	133,800
2026-08-11	4.040	4.040	4.000	4.040	4.040	258,200
2026-08-10	4.080	4.120	4.000	4.040	4.040	536,604
2026-08-07	4.100	4.140	4.040	4.100	4.100	67,600
2026-08-06	4.140	4.140	4.000	4.100	4.100	517,500
2026-08-05	4.260	4.260	4.040	4.100	4.100	750,801
2026-08-04	4.260	4.300	4.220	4.220	4.220	131,702
2026-08-03	4.280	4.300	4.220	4.240	4.240	150,700
2026-07-31	4.320	4.320	4.260	4.300	4.300	32,000
2026-07-30	4.300	4.340	4.240	4.340	4.340	59,426
2026-07-27	4.360	4.360	4.300	4.340	4.340	23,306
2026-07-24	4.360	4.360	4.280	4.360	4.360	52,500
2026-07-23	4.360	4.360	4.300	4.360	4.360	10,800
2026-07-22	4.380	4.380	4.320	4.340	4.340	17,803

Page 1 of 5 · 242 trading daysOlder →

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.