SET · TRP · stock
Aesthetic Connect Public Company Limited (TRP) stock price history
Every SET trading session of Aesthetic Connect Public Company Limited from Oct 24, 2023 to Nov 13, 2026: 743 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRP adjusted close, 2023 to 2026
- THB 16.88
- All time high, 2023
- THB 4.64
- 52 week high, THB 3.72 low
- 743
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
TRP key facts
- Aesthetic Connect Public Company Limited (TRP) closed at THB 3.74 on Nov 13, 2026 on SET.
- TRP's all time high close is THB 16.88, set on Nov 22, 2023; its all time low close is THB 3.74 on Nov 13, 2026.
- TRP's 52 week range is THB 3.72 to THB 4.64.
- TRP returned -12.0% over the year to Nov 13, 2026.
- Since Oct 24, 2023 TRP returned -73%, -35.1% a year compounded.
- TRP's deepest drawdown was -77.8% from Nov 22, 2023 to Nov 13, 2026.
- DataCedar holds 743 daily sessions of TRP history from Oct 24, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRP price chart, 2023 to 2026
TRP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -8.3% |
| 6 months | -14.2% |
| Year to date | -8.3% |
| 1 year | -12.0% |
| 3 years | -76.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 24, 2023 | -73.3% |
| Compound annual growth, 3.1 years | -35.1% |
TRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.88 on Nov 22, 2023
- All time low close
- THB 3.74 on Nov 13, 2026
- 52 week high
- THB 4.64 on May 12, 2026
- 52 week low
- THB 3.72 on Nov 13, 2026
- Deepest drawdown
- -77.8% from Nov 22, 2023 to Nov 13, 2026, not yet recovered
- Best single session
- +21.6% on Sep 16, 2025
- Worst single session
- -17.4% on Jul 31, 2024
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, -49%
- Worst calendar year
- 2024, -50%
TRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 24, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.97 | THB 4.64 | THB 3.72 | THB 3.74 | -8.3% | 20.6M | 213 |
| 2025 | THB 7.91 | THB 8.18 | THB 3.85 | THB 4.08 | -49.0% | 173.3M | 242 |
| 2024 | THB 15.80 | THB 16.25 | THB 7.27 | THB 8.00 | -50.0% | 199M | 242 |
| 2023 | THB 14.66 | THB 16.88 | THB 13.06 | THB 15.98 | n/a | 311.2M | 46 |
TRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.74 | -3.1% |
| October 2026 | THB 3.86 | -1.5% |
| September 2026 | THB 3.92 | -3.0% |
| August 2026 | THB 4.04 | -6.0% |
| July 2026 | THB 4.30 | +2.9% |
| June 2026 | THB 4.18 | -1.9% |
| May 2026 | THB 4.26 | +2.0% |
| April 2026 | THB 4.17 | +0.9% |
| March 2026 | THB 4.14 | -0.9% |
| February 2026 | THB 4.17 | +4.7% |
| January 2026 | THB 3.99 | -2.3% |
| December 2025 | THB 4.08 | -1.4% |
About the TRP data
Daily bars. 743 sessions from Oct 24, 2023 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ATRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRC TRC Construction Public Company Limited
- TRC-R TRC Construction Public Company Limited
- TRITN Triton Holding Public Company Limited
- TRITN-R Triton Holding Public Company Limited
- TRT Tirathai Public Company Limited
- TRT-R Tirathai Public Company Limited
- TRU Thai Rung Union Car Public Company Limited
- TRU-R Thai Rung Union Car Public Company Limited
Common questions
TRP share price history
