Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 4.240
-0.060 (-1.40%)
At close: May 22, 2026
Aesthetic Connect PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | -1.40% | 59,951 |
| May 21, 2026 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | - | 74,300 |
| May 20, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | 0.47% | 15,610 |
| May 19, 2026 | 4.38 | 4.38 | 4.20 | 4.28 | 4.28 | 1.90% | 5,700 |
| May 18, 2026 | 4.32 | 4.32 | 4.16 | 4.20 | 4.20 | -3.23% | 174,600 |
| May 15, 2026 | 4.32 | 4.38 | 4.20 | 4.34 | 4.34 | -0.91% | 16,500 |
| May 14, 2026 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | 0.46% | 21,907 |
| May 13, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -0.46% | 1,300 |
| May 12, 2026 | 4.20 | 4.64 | 4.20 | 4.38 | 4.38 | 4.29% | 39,000 |
| May 11, 2026 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | -1.18% | 80,400 |
| May 8, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.25 | 1.81% | 132,900 |
| May 7, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.17 | -0.45% | 41,300 |
| May 6, 2026 | 4.38 | 4.70 | 4.38 | 4.44 | 4.19 | 1.37% | 14,100 |
| May 5, 2026 | 4.38 | 4.42 | 4.36 | 4.38 | 4.14 | -0.90% | 174,100 |
| Apr 30, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.17 | - | 49,800 |
| Apr 29, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.17 | - | 24,500 |
| Apr 28, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.17 | 0.45% | 1,200 |
| Apr 27, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.16 | -0.90% | 13,900 |
| Apr 24, 2026 | 4.38 | 4.46 | 4.38 | 4.44 | 4.19 | 1.37% | 48,800 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.14 | -0.90% | 36,003 |
| Apr 22, 2026 | 4.42 | 4.44 | 4.40 | 4.42 | 4.17 | - | 12,400 |
| Apr 21, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.17 | - | 19,004 |
| Apr 20, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.17 | 0.45% | 20,500 |
| Apr 17, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.16 | 0.46% | 54,200 |
| Apr 16, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.14 | -0.45% | 73,608 |
| Apr 10, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.16 | -0.90% | 13,000 |
| Apr 9, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.19 | - | 17,704 |
| Apr 8, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.19 | 1.83% | 30,101 |
| Apr 7, 2026 | 4.38 | 4.42 | 4.36 | 4.36 | 4.12 | -0.46% | 164,400 |
| Apr 3, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.14 | -1.35% | 33,801 |
| Apr 2, 2026 | 4.44 | 4.44 | 4.36 | 4.44 | 4.19 | - | 6,812 |
| Apr 1, 2026 | 4.36 | 4.48 | 4.36 | 4.44 | 4.19 | 1.37% | 127,000 |
| Mar 31, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.14 | -2.23% | 159,200 |
| Mar 30, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.23 | 0.90% | 33,201 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.19 | - | 39,110 |
| Mar 26, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.19 | -1.33% | 46,214 |
| Mar 25, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.25 | 0.45% | 17,100 |
| Mar 24, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.23 | - | 26,800 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.23 | -0.88% | 57,500 |
| Mar 20, 2026 | 4.48 | 4.52 | 4.46 | 4.52 | 4.27 | 0.44% | 75,700 |
| Mar 19, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.25 | -1.32% | 15,100 |
| Mar 18, 2026 | 4.52 | 4.56 | 4.46 | 4.56 | 4.31 | 0.88% | 40,300 |
| Mar 17, 2026 | 4.50 | 4.54 | 4.38 | 4.52 | 4.27 | 0.44% | 224,700 |
| Mar 16, 2026 | 4.54 | 4.56 | 4.46 | 4.50 | 4.25 | -0.44% | 227,700 |
| Mar 13, 2026 | 4.54 | 4.56 | 4.50 | 4.52 | 4.27 | -0.44% | 214,300 |
| Mar 12, 2026 | 4.48 | 4.56 | 4.44 | 4.54 | 4.29 | 1.79% | 120,401 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.21 | -0.45% | 5,427 |
| Mar 10, 2026 | 4.40 | 4.50 | 4.36 | 4.48 | 4.23 | 1.82% | 40,700 |
| Mar 9, 2026 | 4.38 | 4.40 | 4.32 | 4.40 | 4.16 | -1.79% | 71,200 |
| Mar 6, 2026 | 4.52 | 4.52 | 4.40 | 4.48 | 4.23 | 1.82% | 35,300 |