MCA_MARKET CONNECTIONS ASIA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.080	1.110	1.080	1.100	1.059	373,400
2025-10-20	1.110	1.110	1.060	1.070	1.030	406,300
2025-10-17	1.100	1.120	1.080	1.080	1.040	733,800
2025-10-16	1.100	1.110	1.090	1.090	1.049	474,700
2025-10-15	1.110	1.130	1.100	1.100	1.059	461,700
2025-10-14	1.140	1.160	1.110	1.110	1.069	465,800
2025-10-10	1.160	1.170	1.140	1.140	1.098	480,100
2025-10-09	1.130	1.170	1.130	1.150	1.107	1,577,500
2025-10-08	1.130	1.170	1.120	1.130	1.088	741,500
2025-10-07	1.130	1.160	1.120	1.130	1.088	662,400
2025-10-06	1.160	1.160	1.110	1.130	1.088	710,118
2025-10-03	1.180	1.200	1.140	1.150	1.107	1,135,601
2025-10-02	1.180	1.230	1.180	1.190	1.146	678,500
2025-10-01	1.200	1.210	1.160	1.170	1.126	710,443
2025-09-30	1.240	1.240	1.190	1.190	1.146	1,179,250
2025-09-29	1.230	1.300	1.210	1.240	1.194	3,657,804
2025-09-26	1.230	1.240	1.220	1.220	1.175	466,019
2025-09-25	1.220	1.250	1.220	1.230	1.184	1,221,902
2025-09-24	1.230	1.240	1.200	1.210	1.165	926,638
2025-09-23	1.300	1.300	1.200	1.200	1.155	3,012,110
2025-09-22	1.430	1.530	1.300	1.300	1.252	22,959,811
2025-09-19	1.280	1.400	1.280	1.400	1.348	6,600,901
2025-09-18	1.290	1.300	1.270	1.280	1.232	1,164,800
2025-09-17	1.330	1.360	1.280	1.290	1.242	5,295,868
2025-09-16	1.320	1.340	1.270	1.320	1.271	2,573,220
2025-09-15	1.370	1.410	1.320	1.320	1.271	14,085,450
2025-09-12	1.210	1.360	1.210	1.320	1.271	24,018,811
2025-09-11	1.210	1.240	1.190	1.200	1.155	865,702
2025-09-10	1.220	1.260	1.200	1.210	1.165	2,199,603
2025-09-09	1.170	1.230	1.160	1.230	1.184	4,104,601
2025-09-08	1.190	1.200	1.150	1.160	1.117	698,938
2025-09-05	1.170	1.180	1.160	1.180	1.136	405,500
2025-09-04	1.170	1.170	1.140	1.160	1.117	393,300
2025-09-03	1.130	1.180	1.130	1.150	1.107	1,407,900
2025-09-02	1.130	1.150	1.120	1.120	1.078	374,600
2025-09-01	1.120	1.130	1.110	1.120	1.078	98,500
2025-08-29	1.140	1.140	1.110	1.110	1.069	381,600
2025-08-28	1.110	1.170	1.110	1.140	1.098	1,646,100
2025-08-27	1.120	1.150	1.100	1.100	1.059	984,800
2025-08-26	1.170	1.170	1.100	1.110	1.069	1,699,603
2025-08-25	1.160	1.220	1.160	1.160	1.117	3,415,401
2025-08-22	1.190	1.230	1.140	1.160	1.117	3,083,000
2025-08-21	1.130	1.200	1.120	1.180	1.136	5,270,602
2025-08-20	1.120	1.130	1.100	1.100	1.059	110,900
2025-08-19	1.110	1.140	1.090	1.090	1.049	411,000
2025-08-18	1.100	1.130	1.100	1.110	1.069	446,900
2025-08-15	1.080	1.110	1.070	1.080	1.040	395,600
2025-08-14	1.160	1.160	1.060	1.060	1.021	1,325,300
2025-08-13	1.210	1.210	1.160	1.160	1.117	739,300
2025-08-08	1.200	1.240	1.180	1.210	1.165	1,850,100
2025-08-07	1.170	1.190	1.170	1.180	1.136	305,800
2025-08-06	1.170	1.210	1.160	1.180	1.136	611,110
2025-08-05	1.160	1.180	1.160	1.160	1.117	383,600
2025-08-04	1.170	1.180	1.150	1.160	1.117	291,611
2025-08-01	1.190	1.200	1.150	1.150	1.107	277,300
2025-07-31	1.210	1.220	1.180	1.180	1.136	618,624
2025-07-30	1.200	1.240	1.190	1.210	1.165	1,045,600
2025-07-29	1.160	1.200	1.160	1.180	1.136	729,700
2025-07-25	1.180	1.200	1.150	1.170	1.126	468,600
2025-07-24	1.210	1.240	1.160	1.170	1.126	1,831,502

← NewerPage 5 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.