MCA_MARKET CONNECTIONS ASIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.980	0.990	0.960	0.960	0.924	355,901
2026-01-20	0.980	1.000	0.960	0.980	0.944	198,001
2026-01-19	0.990	1.000	0.970	0.980	0.944	142,700
2026-01-16	0.940	0.970	0.910	0.970	0.934	426,601
2026-01-15	0.940	0.950	0.930	0.940	0.905	237,200
2026-01-14	0.930	0.960	0.920	0.940	0.905	65,400
2026-01-13	0.930	0.950	0.910	0.930	0.895	177,304
2026-01-12	0.950	0.960	0.920	0.920	0.886	276,408
2026-01-09	0.940	0.990	0.930	0.940	0.905	292,001
2026-01-08	0.980	0.980	0.940	0.940	0.905	892,542
2026-01-07	0.980	0.980	0.960	0.960	0.924	715,203
2026-01-06	1.000	1.000	0.970	0.980	0.944	476,400
2026-01-05	1.010	1.040	0.970	0.990	0.953	874,336
2025-12-30	1.000	1.010	0.990	1.010	0.972	35,000
2025-12-29	1.000	1.010	0.980	1.000	0.963	221,700
2025-12-26	1.030	1.030	0.990	0.990	0.953	718,711
2025-12-25	1.050	1.050	1.020	1.020	0.982	312,800
2025-12-24	1.070	1.070	1.040	1.050	1.011	54,800
2025-12-23	1.000	1.050	1.000	1.050	1.011	1,075,502
2025-12-22	1.020	1.050	1.000	1.010	0.972	306,802
2025-12-19	1.030	1.030	1.010	1.020	0.982	188,600
2025-12-18	1.040	1.060	1.010	1.020	0.982	395,002
2025-12-17	1.030	1.040	1.010	1.040	1.001	504,900
2025-12-16	1.050	1.060	1.030	1.040	1.001	589,200
2025-12-15	1.070	1.070	1.040	1.050	1.011	199,900
2025-12-12	1.090	1.120	1.050	1.060	1.021	327,201
2025-12-11	1.100	1.100	1.070	1.090	1.049	67,400
2025-12-09	1.100	1.110	1.070	1.100	1.059	153,000
2025-12-08	1.060	1.110	1.050	1.070	1.030	830,698
2025-12-04	1.120	1.120	1.040	1.050	1.011	1,142,731
2025-12-03	1.130	1.130	1.120	1.130	1.088	20,300
2025-12-02	1.140	1.140	1.110	1.120	1.078	100,700
2025-12-01	1.160	1.160	1.120	1.140	1.098	223,501
2025-11-28	1.160	1.170	1.140	1.160	1.117	303,500
2025-11-27	1.120	1.160	1.120	1.140	1.098	828,000
2025-11-26	1.100	1.160	1.100	1.100	1.059	1,386,900
2025-11-25	1.080	1.120	1.070	1.090	1.049	472,201
2025-11-24	1.080	1.080	1.060	1.080	1.040	94,100
2025-11-21	1.070	1.110	1.070	1.080	1.040	249,700
2025-11-20	1.080	1.080	1.070	1.080	1.040	177,100
2025-11-19	1.030	1.060	1.020	1.060	1.021	125,400
2025-11-18	1.040	1.040	1.020	1.020	0.982	155,001
2025-11-17	1.030	1.040	1.020	1.030	0.992	119,500
2025-11-14	1.070	1.080	1.010	1.020	0.982	362,700
2025-11-13	1.090	1.100	1.060	1.060	1.021	109,500
2025-11-12	1.090	1.090	1.060	1.080	1.040	53,200
2025-11-11	1.060	1.100	1.060	1.080	1.040	254,200
2025-11-10	1.060	1.070	1.050	1.060	1.021	13,300
2025-11-07	1.050	1.080	1.040	1.060	1.021	88,119
2025-11-06	1.040	1.080	1.040	1.060	1.021	284,000
2025-11-05	1.060	1.070	1.040	1.040	1.001	265,000
2025-11-04	1.070	1.080	1.050	1.050	1.011	120,101
2025-11-03	1.080	1.090	1.070	1.070	1.030	163,500
2025-10-31	1.090	1.100	1.080	1.090	1.049	166,801
2025-10-30	1.100	1.100	1.090	1.100	1.059	87,038
2025-10-29	1.090	1.120	1.080	1.100	1.059	196,420
2025-10-28	1.070	1.090	1.060	1.090	1.049	403,100
2025-10-27	1.090	1.090	1.060	1.060	1.021	306,300
2025-10-24	1.090	1.110	1.080	1.080	1.040	445,200
2025-10-22	1.100	1.110	1.040	1.080	1.040	440,500

← NewerPage 4 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.