MCA_MARKET CONNECTIONS ASIA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.440	2.560	2.380	2.520	2.286	12,786,000
2024-01-24	2.380	2.480	2.240	2.460	2.232	19,461,801
2024-01-23	2.680	2.760	2.340	2.380	2.159	49,382,953
2024-01-22	2.500	2.680	2.460	2.680	2.432	24,456,500
2024-01-19	2.660	2.720	2.500	2.500	2.268	39,083,238
2024-01-18	2.380	2.580	2.300	2.520	2.286	23,676,500
2024-01-17	2.480	2.480	2.360	2.360	2.141	9,364,804
2024-01-16	2.420	2.560	2.420	2.460	2.232	14,771,080
2024-01-15	2.460	2.600	2.420	2.440	2.214	25,774,500
2024-01-12	2.320	2.500	2.240	2.460	2.232	25,875,039
2024-01-11	2.360	2.420	2.220	2.300	2.087	9,901,150
2024-01-10	2.480	2.480	2.280	2.360	2.141	12,713,600
2024-01-09	2.600	2.620	2.480	2.500	2.268	12,523,860
2024-01-08	2.560	2.620	2.540	2.580	2.341	9,913,268
2024-01-05	2.760	2.780	2.440	2.580	2.341	25,545,600
2024-01-04	2.640	2.740	2.560	2.700	2.450	32,740,119
2024-01-03	2.680	2.920	2.560	2.600	2.359	89,684,094
2024-01-02	2.600	2.660	2.440	2.580	2.341	36,300,398
2023-12-28	2.280	2.740	2.280	2.580	2.341	92,394,172
2023-12-27	2.360	2.500	2.260	2.280	2.069	53,947,738
2023-12-26	2.440	2.460	2.180	2.300	2.087	60,769,910
2023-12-25	2.860	3.020	2.420	2.540	2.305	80,138,117
2023-12-22	2.700	2.740	2.620	2.660	2.413	32,624,311
2023-12-21	2.200	2.780	2.120	2.680	2.432	145,966,297
2023-12-20	2.120	2.220	1.900	2.180	1.978	51,633,832
2023-12-19	1.720	2.280	1.720	2.120	1.923	166,476,000
2023-12-18	1.410	1.790	1.370	1.760	1.597	66,221,406
2023-12-15	1.400	1.440	1.390	1.400	1.270	4,021,602
2023-12-14	1.380	1.410	1.380	1.390	1.261	1,798,400
2023-12-13	1.410	1.440	1.360	1.360	1.234	2,576,000
2023-12-12	1.410	1.440	1.400	1.410	1.279	3,606,300
2023-12-08	1.440	1.470	1.400	1.400	1.270	4,038,400
2023-12-07	1.490	1.500	1.430	1.440	1.307	5,099,201
2023-12-06	1.480	1.520	1.450	1.500	1.361	7,908,508
2023-12-04	1.460	1.510	1.440	1.440	1.307	3,985,800
2023-12-01	1.470	1.510	1.450	1.460	1.325	3,360,201
2023-11-30	1.530	1.540	1.450	1.460	1.325	4,507,210
2023-11-29	1.580	1.580	1.510	1.510	1.370	3,775,118
2023-11-28	1.560	1.590	1.540	1.570	1.424	8,864,903
2023-11-27	1.510	1.570	1.490	1.550	1.406	9,935,211
2023-11-24	1.630	1.690	1.500	1.510	1.370	23,434,199
2023-11-23	1.670	1.680	1.620	1.620	1.470	13,417,210
2023-11-22	1.610	1.740	1.590	1.690	1.533	35,750,152
2023-11-21	1.650	1.670	1.570	1.610	1.461	14,207,800
2023-11-20	1.590	1.700	1.590	1.650	1.497	31,948,840
2023-11-17	1.560	1.630	1.560	1.590	1.443	16,983,500
2023-11-16	1.470	1.630	1.450	1.590	1.443	35,783,688
2023-11-15	1.290	1.580	1.280	1.500	1.361	43,238,352
2023-11-14	1.300	1.340	1.220	1.230	1.116	4,672,111
2023-11-13	1.500	1.520	1.300	1.300	1.179	8,552,610
2023-11-10	1.570	1.600	1.490	1.490	1.352	12,096,300
2023-11-09	1.620	1.640	1.590	1.600	1.452	11,877,200
2023-11-08	1.610	1.660	1.580	1.650	1.497	24,339,570
2023-11-07	1.590	1.630	1.550	1.590	1.443	13,077,120
2023-11-06	1.650	1.670	1.580	1.590	1.443	18,411,779
2023-11-03	1.670	1.730	1.630	1.630	1.479	43,364,781
2023-11-02	1.600	1.650	1.580	1.640	1.488	27,656,381
2023-11-01	1.690	1.690	1.550	1.580	1.434	22,108,471
2023-10-31	1.610	1.820	1.600	1.710	1.551	109,590,398
2023-10-30	1.760	1.760	1.510	1.570	1.424	58,828,961

← NewerPage 12 of 13 · 722 trading daysOlder →

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.