Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 3.920
0.00 (0.00%)
At close: Oct 15, 2026
Aesthetic Connect PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | - | 91,205 |
| Oct 14, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | - | 119,200 |
| Oct 12, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 304,006 |
| Oct 9, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 406,301 |
| Oct 8, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 47,200 |
| Oct 7, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 96,100 |
| Oct 6, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 88,468 |
| Oct 5, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 14,003 |
| Oct 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 67,449 |
| Oct 1, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | - | 107,300 |
| Sep 30, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | 86,324 |
| Sep 29, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.94 | - | 26,203 |
| Sep 28, 2026 | 3.96 | 3.98 | 3.92 | 3.94 | 3.94 | -0.51% | 183,531 |
| Sep 25, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | - | 13,501 |
| Sep 24, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 150,505 |
| Sep 23, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.49% | 43,752 |
| Sep 22, 2026 | 4.00 | 4.04 | 3.94 | 4.02 | 4.02 | - | 183,600 |
| Sep 21, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 64,400 |
| Sep 18, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | 0.50% | 12,500 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | - | 1,764,002 |
| Sep 16, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 4,900 |
| Sep 15, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.02% | 70,506 |
| Sep 14, 2026 | 3.94 | 3.98 | 3.94 | 3.94 | 3.94 | -0.51% | 78,700 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.86 | 3.96 | 3.96 | -1.00% | 252,609 |
| Sep 10, 2026 | 3.98 | 4.02 | 3.94 | 4.00 | 4.00 | - | 199,901 |
| Sep 9, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 47,800 |
| Sep 8, 2026 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | - | 69,400 |
| Sep 7, 2026 | 4.00 | 4.02 | 3.94 | 4.02 | 4.02 | - | 273,016 |
| Sep 4, 2026 | 4.02 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 34,300 |
| Sep 3, 2026 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 279,001 |
| Sep 2, 2026 | 4.04 | 4.04 | 3.94 | 4.02 | 4.02 | -0.50% | 395,600 |
| Sep 1, 2026 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 262,400 |
| Aug 31, 2026 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 420,445 |
| Aug 28, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | 42,801 |
| Aug 27, 2026 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 71,000 |
| Aug 26, 2026 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | - | 299,102 |
| Aug 25, 2026 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -0.98% | 180,600 |
| Aug 24, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 65,800 |
| Aug 21, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 201,200 |
| Aug 20, 2026 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | -0.49% | 187,400 |
| Aug 19, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | - | 70,700 |
| Aug 18, 2026 | 4.14 | 4.16 | 4.08 | 4.12 | 4.12 | -0.48% | 80,600 |
| Aug 17, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | 92,000 |
| Aug 14, 2026 | 4.08 | 4.20 | 4.08 | 4.10 | 4.10 | 0.49% | 212,100 |
| 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 |