MCA_MARKET CONNECTIONS ASIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.330	1.330	1.320	1.320	1.320	50,300
2026-07-17	1.330	1.330	1.320	1.330	1.330	46,702
2026-07-16	1.320	1.350	1.320	1.330	1.330	167,101
2026-07-15	1.340	1.350	1.320	1.320	1.320	194,500
2026-07-14	1.290	1.330	1.290	1.330	1.330	133,700
2026-07-13	1.300	1.300	1.290	1.290	1.290	35,500
2026-07-10	1.290	1.330	1.290	1.300	1.300	47,000
2026-07-09	1.280	1.290	1.270	1.280	1.280	84,401
2026-07-08	1.300	1.300	1.270	1.280	1.280	124,700
2026-07-07	1.310	1.320	1.270	1.310	1.310	122,100
2026-07-06	1.310	1.310	1.300	1.310	1.310	68,800
2026-07-03	1.300	1.310	1.290	1.310	1.310	59,403
2026-07-02	1.310	1.310	1.290	1.290	1.290	100,400
2026-07-01	1.310	1.320	1.300	1.310	1.310	51,500
2026-06-30	1.280	1.310	1.280	1.310	1.310	97,501
2026-06-29	1.260	1.290	1.260	1.290	1.290	26,600
2026-06-26	1.300	1.300	1.260	1.260	1.260	213,900
2026-06-25	1.290	1.350	1.240	1.280	1.280	1,064,000
2026-06-24	1.230	1.290	1.220	1.290	1.290	308,600
2026-06-23	1.240	1.240	1.210	1.230	1.230	221,803
2026-06-22	1.210	1.250	1.200	1.250	1.250	255,901
2026-06-19	1.210	1.210	1.190	1.210	1.210	113,300
2026-06-18	1.200	1.220	1.190	1.220	1.220	298,200
2026-06-17	1.200	1.200	1.190	1.200	1.200	23,100
2026-06-16	1.190	1.200	1.190	1.200	1.200	18,603
2026-06-15	1.190	1.200	1.180	1.200	1.200	37,101
2026-06-12	1.180	1.210	1.180	1.190	1.190	102,201
2026-06-11	1.200	1.200	1.180	1.200	1.200	121,700
2026-06-10	1.170	1.210	1.160	1.180	1.180	597,800
2026-06-09	1.160	1.170	1.150	1.170	1.170	180,800
2026-06-08	1.140	1.170	1.130	1.150	1.150	454,900
2026-06-05	1.160	1.160	1.130	1.140	1.140	179,500
2026-06-04	1.140	1.180	1.130	1.160	1.160	389,700
2026-06-02	1.160	1.160	1.130	1.150	1.150	134,900
2026-05-29	1.140	1.150	1.120	1.140	1.140	177,400
2026-05-28	1.150	1.150	1.140	1.150	1.150	73,600
2026-05-27	1.120	1.150	1.120	1.150	1.150	204,300
2026-05-26	1.100	1.130	1.080	1.130	1.130	335,100
2026-05-25	1.090	1.100	1.080	1.100	1.100	212,268
2026-05-22	1.090	1.090	1.070	1.090	1.090	522,100
2026-05-21	1.120	1.120	1.080	1.090	1.090	683,202
2026-05-20	1.130	1.130	1.100	1.100	1.100	526,000
2026-05-19	1.140	1.160	1.110	1.130	1.130	393,100
2026-05-18	1.150	1.150	1.140	1.150	1.150	60,000
2026-05-15	1.160	1.160	1.110	1.160	1.160	213,400
2026-05-14	1.150	1.170	1.140	1.160	1.160	145,400
2026-05-13	1.160	1.170	1.140	1.150	1.150	184,500
2026-05-12	1.150	1.160	1.130	1.160	1.160	130,000
2026-05-11	1.150	1.160	1.140	1.150	1.150	58,500
2026-05-08	1.150	1.170	1.150	1.160	1.160	44,700
2026-05-07	1.150	1.160	1.140	1.160	1.160	52,000
2026-05-06	1.150	1.170	1.150	1.160	1.160	96,903
2026-05-05	1.140	1.160	1.140	1.160	1.160	9,500
2026-04-30	1.160	1.160	1.140	1.140	1.140	58,600
2026-04-29	1.150	1.160	1.150	1.160	1.160	39,303
2026-04-28	1.170	1.170	1.130	1.150	1.150	86,000
2026-04-27	1.170	1.180	1.160	1.180	1.136	72,506
2026-04-24	1.160	1.170	1.150	1.160	1.117	80,700
2026-04-23	1.160	1.170	1.160	1.170	1.126	25,500
2026-04-22	1.160	1.190	1.150	1.170	1.126	167,300

← NewerPage 2 of 3 · 122 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.