Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 3.980
+0.020 (0.51%)
At close: Sep 25, 2026
Aesthetic Connect PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | - | 0.51% | 11,406 |
| 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 |
| 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 |