Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 4.080
+0.040 (0.99%)
At close: Aug 13, 2026
Aesthetic Connect PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | 133,800 |
| Aug 11, 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 4.04 | - | 258,200 |
| Aug 10, 2026 | 4.08 | 4.12 | 4.00 | 4.04 | 4.04 | -1.46% | 536,604 |
| Aug 7, 2026 | 4.10 | 4.14 | 4.04 | 4.10 | 4.10 | - | 67,600 |
| Aug 6, 2026 | 4.14 | 4.14 | 4.00 | 4.10 | 4.10 | - | 517,500 |
| Aug 5, 2026 | 4.26 | 4.26 | 4.04 | 4.10 | 4.10 | -2.84% | 750,801 |
| Aug 4, 2026 | 4.26 | 4.30 | 4.22 | 4.22 | 4.22 | -0.47% | 131,702 |
| Aug 3, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 150,700 |
| Jul 31, 2026 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | -0.92% | 32,000 |
| Jul 30, 2026 | 4.30 | 4.34 | 4.24 | 4.34 | 4.34 | - | 59,426 |
| Jul 27, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.46% | 23,306 |
| Jul 24, 2026 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | - | 52,500 |
| Jul 23, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 10,800 |
| Jul 22, 2026 | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 17,803 |
| Jul 21, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | 0.46% | 53,700 |
| Jul 20, 2026 | 4.34 | 4.38 | 4.24 | 4.36 | 4.36 | 1.87% | 23,105 |
| Jul 17, 2026 | 4.28 | 4.34 | 4.24 | 4.28 | 4.28 | - | 44,062 |
| Jul 16, 2026 | 4.30 | 4.36 | 4.28 | 4.28 | 4.28 | -0.93% | 123,102 |
| Jul 15, 2026 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 11,900 |
| Jul 14, 2026 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | 18,500 |
| Jul 13, 2026 | 4.26 | 4.26 | 4.18 | 4.24 | 4.24 | - | 14,400 |
| Jul 10, 2026 | 4.26 | 4.28 | 4.18 | 4.24 | 4.24 | - | 11,705 |
| Jul 9, 2026 | 4.28 | 4.28 | 4.16 | 4.24 | 4.24 | 1.44% | 17,700 |
| Jul 8, 2026 | 4.18 | 4.28 | 4.18 | 4.18 | 4.18 | -4.13% | 141,648 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 15,302 |
| Jul 6, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 26,105 |
| Jul 3, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 2.87% | 168,505 |
| Jul 2, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 52,700 |
| Jul 1, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 45,100 |
| Jun 30, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.48% | 12,501 |
| Jun 29, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 22,600 |
| Jun 26, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | -0.47% | 19,700 |
| Jun 25, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 0.47% | 3,400 |
| Jun 24, 2026 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | -0.47% | 14,400 |
| Jun 23, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 16,400 |
| Jun 22, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 13,905 |
| Jun 19, 2026 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | 1.44% | 9,700 |
| Jun 18, 2026 | 4.22 | 4.30 | 4.16 | 4.18 | 4.18 | -0.48% | 101,400 |
| Jun 17, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.96% | 18,915 |
| Jun 16, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 64,801 |
| Jun 15, 2026 | 4.18 | 4.20 | 4.16 | 4.20 | 4.20 | - | 27,552 |
| Jun 12, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | - | 261,000 |
| Jun 11, 2026 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | - | 55,000 |
| Jun 10, 2026 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | -0.47% | 121,300 |
| Jun 9, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | - | 273,200 |
| Jun 8, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 28,800 |
| Jun 5, 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 4.24 | - | 86,000 |
| Jun 4, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -0.47% | 11,200 |
| Jun 2, 2026 | 4.22 | 4.26 | 4.18 | 4.26 | 4.26 | - | 103,920 |
| May 29, 2026 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | - | 63,600 |