Aesthetic Connect PCL (BKK:TRP)
Thailand · Delayed Price · Currency is THB 4.300
+0.120 (2.87%)
At close: Jul 3, 2026
Aesthetic Connect PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | - | 0.48% | 44,700 |
| 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 |
| May 28, 2026 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | - | 93,712 |
| May 27, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | - | 57,709 |
| May 26, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 13,959 |
| May 25, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 11,600 |
| 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 |