Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 4.500
-0.020 (-0.44%)
At close: Nov 7, 2025
Aesthetic Connect PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.52 | 4.60 | 4.48 | 4.50 | 4.50 | -0.44% | 314,334 |
| Nov 6, 2025 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | 2.26% | 61,500 |
| Nov 5, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 58,700 |
| Nov 4, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.89% | 75,299 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 65,321 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -1.33% | 36,700 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 131,905 |
| Oct 29, 2025 | 4.44 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 279,937 |
| Oct 28, 2025 | 4.40 | 4.46 | 4.36 | 4.44 | 4.44 | - | 40,419 |
| Oct 27, 2025 | 4.52 | 4.52 | 4.38 | 4.44 | 4.44 | -1.77% | 120,900 |
| Oct 24, 2025 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 4.15% | 170,000 |
| Oct 22, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 199,100 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 195,238 |
| Oct 20, 2025 | 4.44 | 4.46 | 4.34 | 4.38 | 4.38 | -2.23% | 264,500 |
| Oct 17, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 195,817 |
| Oct 16, 2025 | 4.54 | 4.66 | 4.26 | 4.54 | 4.54 | -0.44% | 2,471,814 |
| Oct 15, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | 1.33% | 321,806 |
| Oct 14, 2025 | 4.66 | 4.70 | 4.48 | 4.50 | 4.50 | -3.43% | 712,456 |
| Oct 10, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -4.12% | 1,599,653 |
| Oct 9, 2025 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 367,301 |
| Oct 8, 2025 | 4.90 | 4.92 | 4.84 | 4.88 | 4.88 | - | 246,101 |
| Oct 7, 2025 | 4.86 | 4.96 | 4.86 | 4.88 | 4.88 | - | 452,202 |
| Oct 6, 2025 | 5.05 | 5.20 | 4.70 | 4.88 | 4.88 | -2.40% | 2,760,612 |
| Oct 3, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 485,301 |
| Oct 2, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 264,800 |
| Oct 1, 2025 | 5.15 | 5.25 | 5.05 | 5.10 | 5.10 | -0.97% | 922,600 |
| Sep 30, 2025 | 5.75 | 5.80 | 5.15 | 5.15 | 5.15 | -11.21% | 2,740,519 |
| Sep 29, 2025 | 6.00 | 6.05 | 5.80 | 5.80 | 5.80 | -3.33% | 1,966,261 |
| Sep 26, 2025 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -0.83% | 648,000 |
| Sep 25, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 767,500 |
| Sep 24, 2025 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 406,605 |
| Sep 23, 2025 | 5.90 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 2,662,900 |
| Sep 22, 2025 | 6.20 | 6.50 | 5.95 | 6.05 | 6.05 | -1.63% | 3,559,802 |
| Sep 19, 2025 | 6.30 | 6.35 | 6.10 | 6.15 | 6.15 | -3.15% | 2,470,139 |
| Sep 18, 2025 | 5.85 | 6.40 | 5.70 | 6.35 | 6.35 | 9.48% | 3,757,306 |
| Sep 17, 2025 | 6.10 | 6.15 | 5.70 | 5.80 | 5.80 | -6.45% | 3,634,201 |
| Sep 16, 2025 | 5.15 | 6.30 | 5.15 | 6.20 | 6.20 | 21.57% | 7,348,016 |
| Sep 15, 2025 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 2,706,301 |
| Sep 12, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - | 677,616 |
| Sep 11, 2025 | 5.10 | 5.15 | 4.94 | 5.00 | 5.00 | -0.99% | 5,021,973 |
| Sep 10, 2025 | 5.15 | 5.35 | 5.05 | 5.05 | 5.05 | -1.94% | 4,996,551 |
| Sep 9, 2025 | 5.05 | 5.30 | 5.00 | 5.15 | 5.15 | 1.98% | 6,346,122 |
| Sep 8, 2025 | 4.96 | 5.15 | 4.92 | 5.05 | 5.05 | 1.00% | 5,374,330 |
| Sep 5, 2025 | 4.98 | 5.00 | 4.90 | 5.00 | 5.00 | - | 4,670,612 |
| Sep 4, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | - | 3,818,102 |
| Sep 3, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 1,551,800 |
| Sep 2, 2025 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | - | 1,273,063 |
| Sep 1, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | - | 1,302,300 |
| Aug 29, 2025 | 5.05 | 5.15 | 4.96 | 5.05 | 5.05 | -0.98% | 1,209,608 |
| Aug 28, 2025 | 5.10 | 5.15 | 5.00 | 5.10 | 5.10 | - | 2,230,607 |