Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 4.000
-0.020 (-0.50%)
At close: Sep 3, 2026
Aesthetic Connect PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |