MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.250 | 1.280 | 1.190 | 1.210 | 1.118 | 1,031,403 |
| 2025-01-21 | 1.190 | 1.250 | 1.190 | 1.240 | 1.146 | 995,602 |
| 2025-01-20 | 1.210 | 1.230 | 1.190 | 1.190 | 1.100 | 267,812 |
| 2025-01-17 | 1.220 | 1.250 | 1.200 | 1.220 | 1.127 | 244,102 |
| 2025-01-16 | 1.260 | 1.270 | 1.210 | 1.240 | 1.146 | 386,830 |
| 2025-01-15 | 1.290 | 1.290 | 1.230 | 1.250 | 1.155 | 395,800 |
| 2025-01-14 | 1.310 | 1.350 | 1.270 | 1.270 | 1.174 | 290,100 |
| 2025-01-13 | 1.310 | 1.340 | 1.280 | 1.310 | 1.211 | 286,451 |
| 2025-01-10 | 1.350 | 1.360 | 1.300 | 1.330 | 1.229 | 511,825 |
| 2025-01-09 | 1.450 | 1.450 | 1.340 | 1.340 | 1.238 | 1,239,700 |
| 2025-01-08 | 1.410 | 1.530 | 1.410 | 1.430 | 1.321 | 6,424,906 |
| 2025-01-07 | 1.420 | 1.420 | 1.380 | 1.390 | 1.284 | 317,902 |
| 2025-01-06 | 1.440 | 1.450 | 1.380 | 1.390 | 1.284 | 409,634 |
| 2025-01-03 | 1.450 | 1.470 | 1.420 | 1.430 | 1.321 | 224,232 |
| 2025-01-02 | 1.410 | 1.450 | 1.410 | 1.450 | 1.340 | 154,705 |
| 2024-12-30 | 1.450 | 1.470 | 1.410 | 1.410 | 1.303 | 115,900 |
| 2024-12-27 | 1.440 | 1.460 | 1.430 | 1.450 | 1.340 | 122,334 |
| 2024-12-26 | 1.430 | 1.470 | 1.400 | 1.440 | 1.331 | 190,101 |
| 2024-12-25 | 1.400 | 1.440 | 1.390 | 1.400 | 1.294 | 178,908 |
| 2024-12-24 | 1.380 | 1.400 | 1.360 | 1.400 | 1.294 | 268,000 |
| 2024-12-23 | 1.370 | 1.410 | 1.340 | 1.370 | 1.266 | 228,800 |
| 2024-12-20 | 1.420 | 1.450 | 1.370 | 1.370 | 1.266 | 395,020 |
| 2024-12-19 | 1.420 | 1.450 | 1.420 | 1.430 | 1.321 | 228,500 |
| 2024-12-18 | 1.440 | 1.490 | 1.440 | 1.450 | 1.340 | 200,900 |
| 2024-12-17 | 1.550 | 1.550 | 1.420 | 1.450 | 1.340 | 463,600 |
| 2024-12-16 | 1.510 | 1.530 | 1.490 | 1.510 | 1.395 | 87,100 |
| 2024-12-13 | 1.500 | 1.540 | 1.490 | 1.520 | 1.405 | 301,500 |
| 2024-12-12 | 1.540 | 1.540 | 1.480 | 1.500 | 1.386 | 472,139 |
| 2024-12-11 | 1.540 | 1.560 | 1.520 | 1.540 | 1.423 | 556,600 |
| 2024-12-09 | 1.550 | 1.560 | 1.510 | 1.550 | 1.432 | 199,602 |
| 2024-12-06 | 1.520 | 1.560 | 1.520 | 1.550 | 1.432 | 237,014 |
| 2024-12-04 | 1.520 | 1.550 | 1.510 | 1.540 | 1.423 | 220,525 |
| 2024-12-03 | 1.520 | 1.540 | 1.500 | 1.520 | 1.405 | 408,640 |
| 2024-12-02 | 1.530 | 1.560 | 1.510 | 1.520 | 1.405 | 266,100 |
| 2024-11-29 | 1.480 | 1.530 | 1.450 | 1.510 | 1.395 | 458,533 |
| 2024-11-28 | 1.430 | 1.470 | 1.420 | 1.470 | 1.358 | 643,854 |
| 2024-11-27 | 1.490 | 1.500 | 1.420 | 1.420 | 1.312 | 867,220 |
| 2024-11-26 | 1.530 | 1.530 | 1.490 | 1.490 | 1.377 | 727,000 |
| 2024-11-25 | 1.560 | 1.570 | 1.510 | 1.520 | 1.405 | 519,227 |
| 2024-11-22 | 1.550 | 1.610 | 1.540 | 1.560 | 1.442 | 646,005 |
| 2024-11-21 | 1.520 | 1.580 | 1.520 | 1.550 | 1.432 | 476,534 |
| 2024-11-20 | 1.590 | 1.610 | 1.550 | 1.560 | 1.442 | 953,707 |
| 2024-11-19 | 1.520 | 1.590 | 1.520 | 1.580 | 1.460 | 1,128,593 |
| 2024-11-18 | 1.480 | 1.530 | 1.470 | 1.500 | 1.386 | 716,202 |
| 2024-11-15 | 1.520 | 1.520 | 1.470 | 1.470 | 1.358 | 909,629 |
| 2024-11-14 | 1.570 | 1.570 | 1.520 | 1.520 | 1.405 | 956,333 |
| 2024-11-13 | 1.670 | 1.690 | 1.560 | 1.560 | 1.442 | 2,192,226 |
| 2024-11-12 | 1.740 | 1.740 | 1.660 | 1.660 | 1.534 | 509,760 |
| 2024-11-11 | 1.800 | 1.800 | 1.720 | 1.720 | 1.589 | 747,120 |
| 2024-11-08 | 1.810 | 1.840 | 1.770 | 1.780 | 1.645 | 926,607 |
| 2024-11-07 | 1.840 | 1.880 | 1.810 | 1.810 | 1.673 | 1,270,905 |
| 2024-11-06 | 1.910 | 1.910 | 1.830 | 1.830 | 1.691 | 1,005,405 |
| 2024-11-05 | 1.860 | 1.930 | 1.860 | 1.890 | 1.746 | 1,630,309 |
| 2024-11-04 | 2.040 | 2.040 | 1.880 | 1.880 | 1.737 | 6,530,222 |
| 2024-11-01 | 1.890 | 1.980 | 1.870 | 1.980 | 1.830 | 5,249,807 |
| 2024-10-31 | 1.840 | 1.950 | 1.840 | 1.900 | 1.756 | 3,383,852 |
| 2024-10-30 | 1.870 | 1.890 | 1.820 | 1.830 | 1.691 | 1,553,223 |
| 2024-10-29 | 2.020 | 2.020 | 1.880 | 1.880 | 1.737 | 5,583,329 |
| 2024-10-28 | 1.850 | 1.930 | 1.850 | 1.930 | 1.783 | 3,142,043 |
| 2024-10-25 | 1.750 | 2.060 | 1.740 | 1.880 | 1.737 | 31,546,980 |
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.