MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.130 | 1.190 | 1.110 | 1.160 | 1.072 | 2,309,455 |
| 2025-04-21 | 1.120 | 1.170 | 1.110 | 1.140 | 1.053 | 2,823,303 |
| 2025-04-18 | 1.080 | 1.140 | 1.060 | 1.110 | 1.026 | 3,347,907 |
| 2025-04-17 | 0.980 | 1.160 | 0.980 | 1.070 | 0.989 | 4,040,627 |
| 2025-04-16 | 0.950 | 0.990 | 0.940 | 0.970 | 0.896 | 1,897,401 |
| 2025-04-11 | 0.980 | 0.980 | 0.930 | 0.940 | 0.869 | 696,700 |
| 2025-04-10 | 0.990 | 1.030 | 0.950 | 0.980 | 0.906 | 1,822,106 |
| 2025-04-09 | 0.940 | 0.950 | 0.840 | 0.920 | 0.850 | 892,310 |
| 2025-04-08 | 1.080 | 1.080 | 0.940 | 0.940 | 0.869 | 4,432,526 |
| 2025-04-04 | 1.150 | 1.150 | 1.090 | 1.100 | 1.016 | 658,100 |
| 2025-04-03 | 1.120 | 1.170 | 1.110 | 1.150 | 1.063 | 751,403 |
| 2025-04-02 | 1.220 | 1.230 | 1.180 | 1.190 | 1.100 | 1,793,507 |
| 2025-04-01 | 1.130 | 1.270 | 1.130 | 1.190 | 1.100 | 6,884,501 |
| 2025-03-31 | 1.160 | 1.250 | 1.100 | 1.120 | 1.035 | 1,761,400 |
| 2025-03-28 | 1.310 | 1.320 | 1.220 | 1.220 | 1.127 | 1,920,000 |
| 2025-03-27 | 1.270 | 1.370 | 1.270 | 1.320 | 1.220 | 6,098,201 |
| 2025-03-26 | 1.410 | 1.470 | 1.300 | 1.300 | 1.201 | 11,314,300 |
| 2025-03-25 | 1.340 | 1.410 | 1.300 | 1.410 | 1.303 | 6,596,230 |
| 2025-03-24 | 1.300 | 1.440 | 1.300 | 1.370 | 1.266 | 19,549,900 |
| 2025-03-21 | 1.060 | 1.370 | 1.060 | 1.280 | 1.183 | 42,215,434 |
| 2025-03-20 | 1.090 | 1.100 | 1.060 | 1.070 | 0.989 | 495,700 |
| 2025-03-19 | 1.090 | 1.110 | 1.070 | 1.100 | 1.016 | 1,533,300 |
| 2025-03-18 | 1.030 | 1.110 | 1.030 | 1.100 | 1.016 | 4,358,202 |
| 2025-03-17 | 1.040 | 1.040 | 1.030 | 1.030 | 0.952 | 592,600 |
| 2025-03-14 | 1.030 | 1.050 | 1.030 | 1.040 | 0.961 | 450,701 |
| 2025-03-13 | 1.060 | 1.070 | 1.030 | 1.030 | 0.952 | 320,000 |
| 2025-03-12 | 1.110 | 1.130 | 1.050 | 1.050 | 0.970 | 981,904 |
| 2025-03-11 | 1.090 | 1.130 | 1.080 | 1.100 | 1.016 | 1,374,291 |
| 2025-03-10 | 1.070 | 1.130 | 1.060 | 1.090 | 1.007 | 1,728,211 |
| 2025-03-07 | 1.030 | 1.110 | 1.020 | 1.070 | 0.989 | 2,382,238 |
| 2025-03-06 | 1.030 | 1.070 | 1.010 | 1.030 | 0.952 | 1,309,480 |
| 2025-03-05 | 1.010 | 1.050 | 1.010 | 1.030 | 0.952 | 909,934 |
| 2025-03-04 | 1.050 | 1.050 | 1.000 | 1.010 | 0.933 | 448,021 |
| 2025-03-03 | 1.080 | 1.110 | 1.040 | 1.050 | 0.970 | 247,920 |
| 2025-02-28 | 1.140 | 1.150 | 1.050 | 1.090 | 1.007 | 474,005 |
| 2025-02-27 | 1.090 | 1.140 | 1.070 | 1.120 | 1.035 | 574,106 |
| 2025-02-26 | 1.090 | 1.100 | 1.060 | 1.080 | 0.998 | 91,776 |
| 2025-02-25 | 1.100 | 1.120 | 1.060 | 1.060 | 0.980 | 296,000 |
| 2025-02-24 | 1.120 | 1.120 | 1.100 | 1.120 | 1.035 | 218,900 |
| 2025-02-21 | 1.130 | 1.150 | 1.120 | 1.120 | 1.035 | 63,100 |
| 2025-02-20 | 1.140 | 1.170 | 1.120 | 1.120 | 1.035 | 444,400 |
| 2025-02-19 | 1.110 | 1.180 | 1.110 | 1.130 | 1.044 | 909,039 |
| 2025-02-18 | 1.130 | 1.160 | 1.110 | 1.110 | 1.026 | 283,750 |
| 2025-02-17 | 1.070 | 1.170 | 1.070 | 1.130 | 1.044 | 691,255 |
| 2025-02-14 | 1.100 | 1.120 | 1.080 | 1.080 | 0.998 | 102,901 |
| 2025-02-13 | 1.060 | 1.120 | 1.060 | 1.100 | 1.016 | 293,805 |
| 2025-02-11 | 1.070 | 1.100 | 1.060 | 1.070 | 0.989 | 94,300 |
| 2025-02-10 | 1.060 | 1.070 | 1.040 | 1.060 | 0.980 | 164,900 |
| 2025-02-07 | 1.110 | 1.120 | 1.030 | 1.060 | 0.980 | 353,920 |
| 2025-02-06 | 1.140 | 1.180 | 1.100 | 1.100 | 1.016 | 303,100 |
| 2025-02-05 | 1.160 | 1.180 | 1.140 | 1.140 | 1.053 | 113,200 |
| 2025-02-04 | 1.170 | 1.210 | 1.160 | 1.160 | 1.072 | 449,501 |
| 2025-02-03 | 1.170 | 1.200 | 1.120 | 1.160 | 1.072 | 275,804 |
| 2025-01-31 | 1.230 | 1.230 | 1.180 | 1.190 | 1.100 | 754,728 |
| 2025-01-30 | 1.310 | 1.310 | 1.200 | 1.230 | 1.137 | 1,378,720 |
| 2025-01-29 | 1.320 | 1.320 | 1.290 | 1.290 | 1.192 | 444,821 |
| 2025-01-28 | 1.340 | 1.350 | 1.310 | 1.310 | 1.211 | 668,400 |
| 2025-01-27 | 1.390 | 1.440 | 1.340 | 1.360 | 1.257 | 3,025,901 |
| 2025-01-24 | 1.380 | 1.400 | 1.340 | 1.380 | 1.275 | 2,155,713 |
| 2025-01-23 | 1.220 | 1.490 | 1.200 | 1.390 | 1.284 | 22,449,461 |
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.