MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.380 | 2.940 | 2.360 | 2.640 | 2.395 | 67,171,570 |
| 2024-04-24 | 2.340 | 2.380 | 2.280 | 2.360 | 2.141 | 4,537,751 |
| 2024-04-23 | 2.400 | 2.480 | 2.280 | 2.320 | 2.105 | 9,190,710 |
| 2024-04-22 | 2.220 | 2.480 | 2.180 | 2.360 | 2.141 | 14,879,600 |
| 2024-04-19 | 2.380 | 2.380 | 2.140 | 2.140 | 1.942 | 7,051,206 |
| 2024-04-18 | 2.460 | 2.520 | 2.380 | 2.440 | 2.214 | 2,347,260 |
| 2024-04-17 | 2.460 | 2.460 | 2.380 | 2.440 | 2.214 | 2,105,521 |
| 2024-04-11 | 2.580 | 2.620 | 2.520 | 2.520 | 2.286 | 2,078,015 |
| 2024-04-10 | 2.600 | 2.680 | 2.560 | 2.600 | 2.359 | 5,534,007 |
| 2024-04-09 | 2.560 | 2.680 | 2.560 | 2.580 | 2.341 | 5,143,119 |
| 2024-04-05 | 2.620 | 2.640 | 2.540 | 2.560 | 2.323 | 4,171,700 |
| 2024-04-04 | 2.800 | 2.840 | 2.600 | 2.640 | 2.395 | 6,872,022 |
| 2024-04-03 | 2.940 | 3.000 | 2.700 | 2.820 | 2.559 | 6,713,805 |
| 2024-04-02 | 3.060 | 3.060 | 2.940 | 2.960 | 2.686 | 7,664,440 |
| 2024-04-01 | 3.000 | 3.100 | 2.960 | 3.080 | 2.794 | 9,974,104 |
| 2024-03-29 | 2.980 | 3.060 | 2.920 | 2.960 | 2.686 | 8,954,159 |
| 2024-03-28 | 3.000 | 3.160 | 2.960 | 2.980 | 2.704 | 17,144,789 |
| 2024-03-27 | 3.000 | 3.000 | 2.940 | 2.980 | 2.704 | 2,705,900 |
| 2024-03-26 | 2.880 | 3.040 | 2.860 | 3.000 | 2.722 | 7,205,905 |
| 2024-03-25 | 2.920 | 2.960 | 2.820 | 2.860 | 2.595 | 3,817,101 |
| 2024-03-22 | 2.980 | 3.000 | 2.860 | 2.900 | 2.631 | 4,076,611 |
| 2024-03-21 | 2.940 | 3.060 | 2.940 | 3.000 | 2.722 | 6,840,214 |
| 2024-03-20 | 3.000 | 3.040 | 2.820 | 2.880 | 2.613 | 6,388,482 |
| 2024-03-19 | 3.200 | 3.220 | 2.980 | 3.000 | 2.722 | 12,993,170 |
| 2024-03-18 | 3.260 | 3.320 | 3.200 | 3.200 | 2.903 | 14,687,240 |
| 2024-03-15 | 3.180 | 3.260 | 3.160 | 3.240 | 2.940 | 11,722,710 |
| 2024-03-14 | 3.160 | 3.260 | 3.120 | 3.180 | 2.885 | 13,292,150 |
| 2024-03-13 | 3.180 | 3.280 | 3.100 | 3.120 | 2.831 | 20,464,400 |
| 2024-03-12 | 3.160 | 3.340 | 3.100 | 3.160 | 2.867 | 35,858,859 |
| 2024-03-11 | 2.980 | 3.120 | 2.960 | 3.120 | 2.831 | 14,996,990 |
| 2024-03-08 | 3.100 | 3.220 | 2.920 | 2.980 | 2.704 | 22,941,289 |
| 2024-03-07 | 3.160 | 3.280 | 3.060 | 3.080 | 2.794 | 18,947,730 |
| 2024-03-06 | 2.900 | 3.240 | 2.860 | 3.160 | 2.867 | 33,629,809 |
| 2024-03-05 | 2.960 | 3.040 | 2.860 | 2.900 | 2.631 | 13,103,690 |
| 2024-03-04 | 2.820 | 3.140 | 2.780 | 2.980 | 2.704 | 33,563,969 |
| 2024-03-01 | 2.720 | 2.980 | 2.680 | 2.780 | 2.522 | 19,422,770 |
| 2024-02-29 | 3.120 | 3.120 | 2.740 | 2.740 | 2.486 | 16,459,910 |
| 2024-02-28 | 3.320 | 3.320 | 3.100 | 3.100 | 2.813 | 14,796,010 |
| 2024-02-27 | 3.280 | 3.520 | 3.240 | 3.360 | 3.048 | 14,519,410 |
| 2024-02-23 | 3.500 | 3.680 | 3.280 | 3.280 | 2.976 | 28,581,881 |
| 2024-02-22 | 3.480 | 3.620 | 3.460 | 3.540 | 3.212 | 27,573,699 |
| 2024-02-21 | 3.120 | 3.600 | 3.080 | 3.560 | 3.230 | 64,916,887 |
| 2024-02-20 | 3.380 | 3.400 | 3.100 | 3.140 | 2.849 | 13,065,250 |
| 2024-02-19 | 3.440 | 3.520 | 3.340 | 3.400 | 3.085 | 15,140,150 |
| 2024-02-16 | 3.900 | 3.920 | 3.380 | 3.400 | 3.085 | 38,100,406 |
| 2024-02-15 | 3.880 | 3.980 | 3.800 | 3.880 | 3.520 | 29,012,939 |
| 2024-02-14 | 3.940 | 4.040 | 3.820 | 3.840 | 3.484 | 42,321,141 |
| 2024-02-13 | 3.960 | 4.160 | 3.700 | 4.000 | 3.629 | 89,884,273 |
| 2024-02-12 | 3.340 | 3.960 | 3.340 | 3.920 | 3.557 | 148,610,500 |
| 2024-02-09 | 3.140 | 3.240 | 3.080 | 3.220 | 2.921 | 29,206,721 |
| 2024-02-08 | 3.140 | 3.540 | 2.940 | 3.080 | 2.794 | 106,797,398 |
| 2024-02-07 | 3.160 | 3.400 | 3.060 | 3.160 | 2.867 | 93,349,234 |
| 2024-02-06 | 2.640 | 3.300 | 2.600 | 3.200 | 2.903 | 188,416,797 |
| 2024-02-05 | 2.400 | 2.540 | 2.380 | 2.540 | 2.305 | 8,958,700 |
| 2024-02-02 | 2.380 | 2.460 | 2.360 | 2.380 | 2.159 | 6,653,770 |
| 2024-02-01 | 2.300 | 2.420 | 2.300 | 2.360 | 2.141 | 8,353,301 |
| 2024-01-31 | 2.460 | 2.460 | 2.300 | 2.300 | 2.087 | 6,616,612 |
| 2024-01-30 | 2.460 | 2.520 | 2.420 | 2.460 | 2.232 | 5,068,000 |
| 2024-01-29 | 2.420 | 2.520 | 2.420 | 2.460 | 2.232 | 4,620,881 |
| 2024-01-26 | 2.520 | 2.600 | 2.420 | 2.420 | 2.196 | 14,837,100 |
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.