MCA_MARKET CONNECTIONS ASIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.160	1.170	1.150	1.170	1.126	107,800
2026-04-20	1.180	1.180	1.150	1.150	1.107	125,700
2026-04-17	1.140	1.170	1.140	1.170	1.126	66,600
2026-04-16	1.150	1.150	1.120	1.140	1.098	75,400
2026-04-10	1.160	1.160	1.150	1.150	1.107	12,500
2026-04-09	1.140	1.160	1.140	1.150	1.107	49,000
2026-04-08	1.150	1.170	1.130	1.140	1.098	189,101
2026-04-07	1.150	1.200	1.140	1.150	1.107	126,500
2026-04-03	1.160	1.170	1.150	1.150	1.107	61,602
2026-04-02	1.160	1.170	1.150	1.170	1.126	160,700
2026-04-01	1.170	1.170	1.150	1.160	1.117	96,511
2026-03-31	1.150	1.160	1.150	1.160	1.117	39,900
2026-03-30	1.150	1.160	1.130	1.150	1.107	51,901
2026-03-27	1.150	1.160	1.150	1.150	1.107	47,800
2026-03-26	1.150	1.160	1.150	1.160	1.117	17,300
2026-03-25	1.170	1.170	1.150	1.150	1.107	109,500
2026-03-24	1.150	1.170	1.140	1.170	1.126	193,200
2026-03-23	1.160	1.160	1.120	1.150	1.107	174,900
2026-03-20	1.140	1.170	1.140	1.160	1.117	197,000
2026-03-19	1.160	1.160	1.120	1.140	1.098	198,901
2026-03-18	1.150	1.170	1.130	1.160	1.117	229,200
2026-03-17	1.150	1.160	1.130	1.140	1.098	259,700
2026-03-16	1.150	1.150	1.130	1.150	1.107	146,700
2026-03-13	1.140	1.150	1.120	1.150	1.107	121,201
2026-03-12	1.150	1.150	1.130	1.140	1.098	246,700
2026-03-11	1.120	1.150	1.120	1.150	1.107	109,403
2026-03-10	1.110	1.130	1.100	1.130	1.088	143,600
2026-03-09	1.110	1.130	1.100	1.110	1.069	108,700
2026-03-06	1.140	1.150	1.050	1.140	1.098	213,701
2026-03-05	1.070	1.140	1.060	1.140	1.098	161,100
2026-03-04	1.070	1.070	1.020	1.070	1.030	332,201
2026-03-02	1.130	1.140	1.070	1.090	1.049	476,600
2026-02-27	1.130	1.170	1.120	1.160	1.117	241,900
2026-02-26	1.140	1.160	1.090	1.130	1.088	362,401
2026-02-25	1.140	1.140	1.120	1.140	1.098	286,800
2026-02-24	1.130	1.160	1.120	1.140	1.098	233,700
2026-02-23	1.150	1.150	1.110	1.130	1.088	143,700
2026-02-20	1.180	1.180	1.130	1.150	1.107	420,500
2026-02-19	1.140	1.170	1.120	1.170	1.126	1,566,800
2026-02-18	1.110	1.140	1.090	1.130	1.088	846,825
2026-02-17	1.100	1.110	1.070	1.100	1.059	525,100
2026-02-16	1.110	1.130	1.080	1.080	1.040	440,500
2026-02-13	1.090	1.100	1.070	1.090	1.049	275,802
2026-02-12	1.070	1.100	1.060	1.100	1.059	512,401
2026-02-11	1.080	1.080	1.050	1.070	1.030	233,105
2026-02-10	1.050	1.100	1.040	1.080	1.040	923,400
2026-02-09	1.020	1.040	1.010	1.040	1.001	234,300
2026-02-06	1.010	1.020	1.000	1.010	0.972	152,200
2026-02-05	1.020	1.020	1.000	1.010	0.972	144,100
2026-02-04	1.020	1.030	0.990	1.020	0.982	287,700
2026-02-03	1.020	1.030	1.000	1.020	0.982	139,000
2026-02-02	1.060	1.070	0.980	1.010	0.972	837,724
2026-01-30	1.050	1.100	1.040	1.050	1.011	558,001
2026-01-29	1.050	1.070	1.030	1.040	1.001	432,200
2026-01-28	1.020	1.120	1.010	1.030	0.992	4,630,200
2026-01-27	1.010	1.020	1.000	1.020	0.982	81,630
2026-01-26	0.990	1.010	0.990	1.010	0.972	201,900
2026-01-23	0.970	1.000	0.960	1.000	0.963	157,900
2026-01-22	0.960	0.970	0.950	0.970	0.934	126,703
2026-01-21	0.980	0.990	0.960	0.960	0.924	355,901

← NewerPage 3 of 13 · 721 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.