Aesthetic Connect PCL (BKK:TRP)
Thailand
· Delayed Price · Currency is THB 4.400
-0.080 (-1.79%)
Last updated: Mar 9, 2026, 4:21 PM ICT
Aesthetic Connect PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | -1.79% | 71,200 |
| Mar 6, 2026 | 4.52 | 4.52 | 4.40 | 4.48 | 4.48 | 1.82% | 35,300 |
| Mar 5, 2026 | 4.62 | 4.62 | 4.30 | 4.40 | 4.40 | 2.33% | 29,300 |
| Mar 4, 2026 | 4.30 | 4.40 | 4.12 | 4.30 | 4.30 | -0.46% | 175,000 |
| Mar 2, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | -2.26% | 126,200 |
| Feb 27, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | 0.45% | 118,300 |
| Feb 26, 2026 | 4.46 | 4.46 | 4.38 | 4.40 | 4.40 | -1.35% | 59,800 |
| Feb 25, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 49,500 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.44 | 4.48 | 4.48 | -2.18% | 17,610 |
| Feb 23, 2026 | 4.60 | 4.60 | 4.38 | 4.58 | 4.58 | -0.43% | 36,301 |
| Feb 20, 2026 | 4.62 | 4.64 | 4.52 | 4.60 | 4.60 | -0.43% | 33,501 |
| Feb 19, 2026 | 4.50 | 4.68 | 4.50 | 4.62 | 4.62 | 2.67% | 334,110 |
| Feb 18, 2026 | 4.38 | 4.58 | 4.38 | 4.50 | 4.50 | 2.74% | 167,301 |
| Feb 17, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 0.92% | 54,262 |
| Feb 16, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | -0.46% | 66,900 |
| Feb 13, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | 1.87% | 22,107 |
| Feb 12, 2026 | 4.28 | 4.30 | 4.24 | 4.28 | 4.28 | - | 107,000 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.24 | 4.28 | 4.28 | -0.47% | 230,000 |
| Feb 10, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | -0.46% | 20,801 |
| Feb 9, 2026 | 4.30 | 4.40 | 4.20 | 4.32 | 4.32 | 0.47% | 34,812 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -1.83% | 47,300 |
| Feb 5, 2026 | 4.22 | 4.40 | 4.18 | 4.38 | 4.38 | 3.79% | 41,500 |
| Feb 4, 2026 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | - | 41,500 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | - | 33,200 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | - | 8,501 |
| Jan 30, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | 0.48% | 9,500 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 104,400 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 12,900 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 18,800 |
| Jan 26, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 28,223 |
| Jan 23, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | 4.24 | -1.40% | 292,400 |
| Jan 22, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.47% | 49,000 |
| Jan 21, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | -0.47% | 52,922 |
| Jan 20, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | -0.46% | 184,310 |
| Jan 19, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 16,200 |
| Jan 16, 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 4.30 | -4.02% | 35,864 |
| Jan 15, 2026 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | 4.67% | 16,100 |
| Jan 14, 2026 | 4.28 | 4.28 | 4.20 | 4.28 | 4.28 | - | 2,100 |
| Jan 13, 2026 | 4.28 | 4.28 | 4.14 | 4.28 | 4.28 | - | 28,702 |
| Jan 12, 2026 | 4.30 | 4.32 | 4.24 | 4.28 | 4.28 | -0.47% | 9,708 |
| Jan 9, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.83% | 62,372 |
| Jan 8, 2026 | 4.30 | 4.38 | 4.26 | 4.38 | 4.38 | 1.86% | 9,002 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | - | 144,800 |
| Jan 6, 2026 | 4.24 | 4.32 | 4.22 | 4.30 | 4.30 | -0.46% | 30,400 |
| Jan 5, 2026 | 4.20 | 4.36 | 4.20 | 4.32 | 4.32 | - | 17,300 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 9,600 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 5,600 |
| Dec 26, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | -1.83% | 40,400 |
| Dec 25, 2025 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 27,400 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.28 | 4.32 | 4.32 | - | 18,500 |
| Dec 23, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.46% | 11,200 |
| Dec 22, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 8,701 |
| Dec 19, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 6,700 |
| Dec 18, 2025 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.46% | 24,700 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 13,200 |
| Dec 16, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 28,612 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 13,700 |
| Dec 12, 2025 | 4.30 | 4.38 | 4.28 | 4.32 | 4.32 | - | 61,502 |
| Dec 11, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | - | 200 |
| Dec 9, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | - | 8,501 |
| Dec 8, 2025 | 4.30 | 4.32 | 4.22 | 4.32 | 4.32 | - | 60,009 |
| Dec 4, 2025 | 4.22 | 4.34 | 4.22 | 4.32 | 4.32 | 2.37% | 22,707 |
| Dec 3, 2025 | 4.32 | 4.34 | 4.18 | 4.22 | 4.22 | -3.21% | 74,700 |
| Dec 2, 2025 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | -0.46% | 47,900 |
| Dec 1, 2025 | 4.38 | 4.38 | 4.30 | 4.38 | 4.38 | - | 26,100 |
| Nov 28, 2025 | 4.38 | 4.42 | 4.30 | 4.38 | 4.38 | - | 39,500 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | -0.90% | 6,100 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.32 | 4.42 | 4.42 | 1.84% | 27,448 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 7,800 |
| Nov 24, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | - | 22,700 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -1.36% | 43,700 |
| Nov 20, 2025 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 55,010 |
| Nov 19, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.45% | 21,300 |
| Nov 18, 2025 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | - | 27,606 |
| Nov 17, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | - | 55,602 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.08 | 4.42 | 4.42 | -1.78% | 564,200 |
| Nov 13, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | -0.44% | 38,600 |
| Nov 12, 2025 | 4.52 | 4.56 | 4.52 | 4.52 | 4.52 | -1.31% | 55,601 |
| Nov 11, 2025 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | -0.43% | 82,228 |
| Nov 10, 2025 | 4.50 | 4.62 | 4.46 | 4.60 | 4.60 | 2.22% | 305,809 |
| Nov 7, 2025 | 4.52 | 4.60 | 4.48 | 4.50 | 4.50 | -0.44% | 314,334 |
| Nov 6, 2025 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | 2.26% | 61,500 |
| Nov 5, 2025 | 4.42 | 4.44 | 4.40 | 4.42 | 4.42 | -0.45% | 58,700 |
| Nov 4, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.89% | 75,299 |
| Nov 3, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 65,321 |
| Oct 31, 2025 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -1.33% | 36,700 |
| Oct 30, 2025 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 131,905 |
| Oct 29, 2025 | 4.44 | 4.52 | 4.42 | 4.50 | 4.50 | 1.35% | 279,937 |
| Oct 28, 2025 | 4.40 | 4.46 | 4.36 | 4.44 | 4.44 | - | 40,419 |
| Oct 27, 2025 | 4.52 | 4.52 | 4.38 | 4.44 | 4.44 | -1.77% | 120,900 |
| Oct 24, 2025 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 4.15% | 170,000 |
| Oct 22, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | 199,100 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | 195,238 |
| Oct 20, 2025 | 4.44 | 4.46 | 4.34 | 4.38 | 4.38 | -2.23% | 264,500 |
| Oct 17, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | -1.32% | 195,817 |
| Oct 16, 2025 | 4.54 | 4.66 | 4.26 | 4.54 | 4.54 | -0.44% | 2,471,814 |
| Oct 15, 2025 | 4.58 | 4.58 | 4.50 | 4.56 | 4.56 | 1.33% | 321,806 |
| Oct 14, 2025 | 4.66 | 4.70 | 4.48 | 4.50 | 4.50 | -3.43% | 712,456 |
| Oct 10, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -4.12% | 1,599,653 |
| Oct 9, 2025 | 4.88 | 4.90 | 4.84 | 4.86 | 4.86 | -0.41% | 367,301 |