MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.190 | 1.220 | 1.190 | 1.210 | 1.165 | 788,722 |
| 2025-07-22 | 1.220 | 1.260 | 1.180 | 1.190 | 1.146 | 4,137,700 |
| 2025-07-21 | 1.250 | 1.300 | 1.200 | 1.220 | 1.175 | 6,827,022 |
| 2025-07-18 | 1.180 | 1.350 | 1.170 | 1.250 | 1.203 | 23,275,711 |
| 2025-07-17 | 1.170 | 1.200 | 1.160 | 1.170 | 1.126 | 1,343,000 |
| 2025-07-16 | 1.180 | 1.210 | 1.160 | 1.160 | 1.117 | 1,300,700 |
| 2025-07-15 | 1.160 | 1.190 | 1.160 | 1.180 | 1.136 | 902,400 |
| 2025-07-14 | 1.130 | 1.180 | 1.110 | 1.160 | 1.117 | 1,940,200 |
| 2025-07-11 | 1.110 | 1.130 | 1.100 | 1.120 | 1.078 | 654,200 |
| 2025-07-09 | 1.150 | 1.160 | 1.110 | 1.110 | 1.069 | 140,300 |
| 2025-07-08 | 1.110 | 1.140 | 1.100 | 1.140 | 1.098 | 425,200 |
| 2025-07-07 | 1.110 | 1.120 | 1.080 | 1.100 | 1.059 | 326,512 |
| 2025-07-04 | 1.130 | 1.140 | 1.100 | 1.100 | 1.059 | 476,302 |
| 2025-07-03 | 1.090 | 1.160 | 1.070 | 1.130 | 1.088 | 1,452,010 |
| 2025-07-02 | 1.080 | 1.090 | 1.070 | 1.080 | 1.040 | 262,501 |
| 2025-07-01 | 1.060 | 1.070 | 1.040 | 1.070 | 1.030 | 265,600 |
| 2025-06-30 | 1.050 | 1.080 | 1.050 | 1.050 | 1.011 | 267,801 |
| 2025-06-27 | 1.080 | 1.080 | 1.050 | 1.050 | 1.011 | 282,300 |
| 2025-06-26 | 1.070 | 1.100 | 1.050 | 1.070 | 1.030 | 584,233 |
| 2025-06-25 | 1.060 | 1.100 | 1.030 | 1.050 | 1.011 | 638,605 |
| 2025-06-24 | 1.010 | 1.070 | 1.000 | 1.050 | 1.011 | 658,302 |
| 2025-06-23 | 1.080 | 1.080 | 0.990 | 1.000 | 0.963 | 933,200 |
| 2025-06-20 | 1.100 | 1.140 | 1.070 | 1.080 | 1.040 | 379,097 |
| 2025-06-19 | 1.100 | 1.110 | 1.080 | 1.090 | 1.049 | 602,202 |
| 2025-06-18 | 1.150 | 1.160 | 1.100 | 1.100 | 1.059 | 1,685,802 |
| 2025-06-17 | 1.130 | 1.190 | 1.120 | 1.150 | 1.107 | 1,826,402 |
| 2025-06-16 | 1.170 | 1.180 | 1.110 | 1.130 | 1.088 | 1,098,725 |
| 2025-06-13 | 1.180 | 1.250 | 1.160 | 1.170 | 1.126 | 2,855,001 |
| 2025-06-12 | 1.320 | 1.360 | 1.180 | 1.180 | 1.136 | 7,319,510 |
| 2025-06-11 | 1.320 | 1.390 | 1.300 | 1.320 | 1.271 | 9,731,408 |
| 2025-06-10 | 1.170 | 1.360 | 1.160 | 1.350 | 1.300 | 35,646,461 |
| 2025-06-09 | 1.140 | 1.200 | 1.130 | 1.160 | 1.117 | 2,160,810 |
| 2025-06-06 | 1.120 | 1.200 | 1.120 | 1.130 | 1.088 | 2,668,805 |
| 2025-06-05 | 1.080 | 1.120 | 1.080 | 1.110 | 1.069 | 393,200 |
| 2025-06-04 | 1.110 | 1.110 | 1.070 | 1.070 | 1.030 | 313,100 |
| 2025-05-30 | 1.110 | 1.120 | 1.080 | 1.100 | 1.059 | 304,900 |
| 2025-05-29 | 1.130 | 1.160 | 1.110 | 1.110 | 1.069 | 417,401 |
| 2025-05-28 | 1.150 | 1.190 | 1.110 | 1.120 | 1.078 | 1,427,108 |
| 2025-05-27 | 1.100 | 1.170 | 1.080 | 1.140 | 1.098 | 1,986,069 |
| 2025-05-26 | 1.110 | 1.110 | 1.080 | 1.100 | 1.059 | 137,605 |
| 2025-05-23 | 1.130 | 1.150 | 1.080 | 1.100 | 1.059 | 391,911 |
| 2025-05-22 | 1.160 | 1.210 | 1.100 | 1.120 | 1.078 | 531,615 |
| 2025-05-21 | 1.200 | 1.200 | 1.150 | 1.150 | 1.107 | 242,821 |
| 2025-05-20 | 1.130 | 1.210 | 1.090 | 1.210 | 1.165 | 590,500 |
| 2025-05-19 | 1.060 | 1.130 | 1.060 | 1.100 | 1.059 | 826,800 |
| 2025-05-16 | 1.080 | 1.100 | 1.030 | 1.060 | 1.021 | 417,802 |
| 2025-05-15 | 1.200 | 1.210 | 1.080 | 1.080 | 1.040 | 1,607,915 |
| 2025-05-14 | 1.170 | 1.270 | 1.140 | 1.210 | 1.165 | 8,676,507 |
| 2025-05-13 | 1.160 | 1.200 | 1.140 | 1.140 | 1.098 | 394,200 |
| 2025-05-09 | 1.170 | 1.220 | 1.140 | 1.140 | 1.098 | 1,909,102 |
| 2025-05-08 | 1.180 | 1.180 | 1.150 | 1.160 | 1.117 | 261,900 |
| 2025-05-07 | 1.150 | 1.170 | 1.140 | 1.170 | 1.126 | 622,715 |
| 2025-05-06 | 1.140 | 1.170 | 1.130 | 1.130 | 1.088 | 519,106 |
| 2025-05-02 | 1.120 | 1.150 | 1.110 | 1.120 | 1.078 | 358,960 |
| 2025-04-30 | 1.140 | 1.180 | 1.120 | 1.140 | 1.053 | 643,504 |
| 2025-04-29 | 1.150 | 1.150 | 1.110 | 1.130 | 1.044 | 500,308 |
| 2025-04-28 | 1.190 | 1.200 | 1.140 | 1.140 | 1.053 | 766,130 |
| 2025-04-25 | 1.180 | 1.200 | 1.180 | 1.180 | 1.090 | 797,709 |
| 2025-04-24 | 1.190 | 1.190 | 1.160 | 1.180 | 1.090 | 794,110 |
| 2025-04-23 | 1.160 | 1.220 | 1.160 | 1.180 | 1.090 | 1,437,350 |
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.