MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.750 | 1.800 | 1.750 | 1.770 | 1.636 | 479,200 |
| 2024-07-25 | 1.760 | 1.820 | 1.750 | 1.760 | 1.626 | 450,101 |
| 2024-07-24 | 1.760 | 1.820 | 1.740 | 1.780 | 1.645 | 769,205 |
| 2024-07-23 | 1.870 | 1.880 | 1.740 | 1.750 | 1.617 | 1,730,910 |
| 2024-07-19 | 1.890 | 1.890 | 1.860 | 1.870 | 1.728 | 725,311 |
| 2024-07-18 | 1.930 | 1.930 | 1.870 | 1.880 | 1.737 | 1,224,601 |
| 2024-07-17 | 1.930 | 1.970 | 1.920 | 1.920 | 1.774 | 1,474,100 |
| 2024-07-16 | 1.990 | 2.020 | 1.890 | 1.890 | 1.746 | 3,304,907 |
| 2024-07-12 | 2.220 | 2.220 | 2.100 | 2.120 | 1.959 | 6,763,501 |
| 2024-07-11 | 2.060 | 2.260 | 2.020 | 2.180 | 2.014 | 20,733,740 |
| 2024-07-10 | 2.060 | 2.080 | 2.020 | 2.020 | 1.867 | 1,546,103 |
| 2024-07-09 | 2.060 | 2.080 | 2.000 | 2.080 | 1.922 | 3,765,812 |
| 2024-07-08 | 2.000 | 2.080 | 1.990 | 2.020 | 1.867 | 3,116,600 |
| 2024-07-05 | 1.910 | 1.980 | 1.880 | 1.980 | 1.830 | 1,812,705 |
| 2024-07-04 | 1.920 | 1.950 | 1.900 | 1.900 | 1.756 | 1,096,805 |
| 2024-07-03 | 1.900 | 1.920 | 1.880 | 1.910 | 1.765 | 984,301 |
| 2024-07-02 | 1.990 | 1.990 | 1.890 | 1.890 | 1.746 | 1,032,215 |
| 2024-07-01 | 1.980 | 2.020 | 1.950 | 1.970 | 1.820 | 921,901 |
| 2024-06-28 | 2.080 | 2.100 | 1.950 | 1.960 | 1.811 | 2,660,013 |
| 2024-06-27 | 2.120 | 2.180 | 2.080 | 2.080 | 1.922 | 4,827,807 |
| 2024-06-26 | 2.100 | 2.160 | 2.080 | 2.140 | 1.977 | 2,954,602 |
| 2024-06-25 | 2.100 | 2.140 | 2.040 | 2.060 | 1.904 | 3,871,105 |
| 2024-06-24 | 1.980 | 2.120 | 1.960 | 2.100 | 1.941 | 5,372,082 |
| 2024-06-21 | 1.880 | 1.990 | 1.850 | 1.980 | 1.830 | 6,914,541 |
| 2024-06-20 | 1.930 | 1.930 | 1.850 | 1.860 | 1.719 | 2,545,510 |
| 2024-06-19 | 2.040 | 2.080 | 1.780 | 1.920 | 1.774 | 8,607,595 |
| 2024-06-18 | 2.220 | 2.300 | 2.000 | 2.060 | 1.904 | 13,739,780 |
| 2024-06-17 | 2.320 | 2.320 | 2.180 | 2.220 | 2.051 | 6,604,686 |
| 2024-06-14 | 2.420 | 2.500 | 2.260 | 2.300 | 2.125 | 19,055,301 |
| 2024-06-13 | 2.240 | 2.500 | 2.240 | 2.440 | 2.255 | 27,917,061 |
| 2024-06-12 | 2.260 | 2.260 | 2.160 | 2.220 | 2.051 | 1,577,801 |
| 2024-06-11 | 2.180 | 2.280 | 2.180 | 2.240 | 2.070 | 2,102,400 |
| 2024-06-10 | 2.260 | 2.260 | 2.160 | 2.160 | 1.996 | 1,546,015 |
| 2024-06-07 | 2.200 | 2.300 | 2.200 | 2.240 | 2.070 | 1,541,314 |
| 2024-06-06 | 2.260 | 2.300 | 2.140 | 2.180 | 2.014 | 1,749,502 |
| 2024-06-05 | 2.240 | 2.300 | 2.220 | 2.240 | 2.070 | 1,449,602 |
| 2024-06-04 | 2.320 | 2.360 | 2.200 | 2.220 | 2.051 | 2,120,804 |
| 2024-05-31 | 2.360 | 2.420 | 2.280 | 2.280 | 2.107 | 2,810,501 |
| 2024-05-30 | 2.360 | 2.380 | 2.300 | 2.360 | 2.181 | 2,366,704 |
| 2024-05-29 | 2.460 | 2.460 | 2.300 | 2.360 | 2.181 | 3,251,706 |
| 2024-05-28 | 2.520 | 2.540 | 2.400 | 2.440 | 2.255 | 2,490,400 |
| 2024-05-27 | 2.560 | 2.580 | 2.500 | 2.500 | 2.310 | 1,772,305 |
| 2024-05-24 | 2.480 | 2.560 | 2.400 | 2.540 | 2.347 | 3,041,600 |
| 2024-05-23 | 2.560 | 2.600 | 2.400 | 2.500 | 2.310 | 2,882,957 |
| 2024-05-21 | 2.680 | 2.680 | 2.500 | 2.540 | 2.347 | 4,395,300 |
| 2024-05-20 | 2.720 | 2.760 | 2.680 | 2.680 | 2.476 | 2,495,000 |
| 2024-05-17 | 2.700 | 2.780 | 2.680 | 2.720 | 2.513 | 3,338,584 |
| 2024-05-16 | 2.600 | 2.740 | 2.600 | 2.680 | 2.476 | 6,612,916 |
| 2024-05-15 | 2.740 | 2.780 | 2.580 | 2.580 | 2.384 | 7,684,036 |
| 2024-05-14 | 2.840 | 2.880 | 2.700 | 2.740 | 2.532 | 7,294,911 |
| 2024-05-13 | 2.800 | 2.860 | 2.780 | 2.820 | 2.606 | 6,516,856 |
| 2024-05-10 | 2.760 | 2.800 | 2.620 | 2.760 | 2.550 | 5,978,902 |
| 2024-05-09 | 2.920 | 2.980 | 2.560 | 2.680 | 2.476 | 18,884,811 |
| 2024-05-08 | 2.820 | 3.040 | 2.820 | 2.940 | 2.717 | 42,892,609 |
| 2024-05-07 | 2.660 | 2.880 | 2.660 | 2.860 | 2.643 | 20,335,131 |
| 2024-05-03 | 2.540 | 2.680 | 2.520 | 2.660 | 2.458 | 5,140,179 |
| 2024-05-02 | 2.640 | 2.660 | 2.480 | 2.480 | 2.292 | 3,161,844 |
| 2024-04-30 | 2.740 | 2.780 | 2.620 | 2.640 | 2.395 | 7,656,725 |
| 2024-04-29 | 2.720 | 2.860 | 2.680 | 2.740 | 2.486 | 15,720,000 |
| 2024-04-26 | 2.600 | 2.760 | 2.560 | 2.720 | 2.468 | 18,071,561 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0440 THB |
| 2025-05-02 | 0.0450 THB |
| 2024-05-02 | 0.0450 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.