MCA_MARKET CONNECTIONS ASIA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.750 | 2.060 | 1.740 | 1.880 | 1.737 | 31,546,980 |
| 2024-10-24 | 1.720 | 1.770 | 1.710 | 1.740 | 1.608 | 704,987 |
| 2024-10-22 | 1.760 | 1.770 | 1.710 | 1.720 | 1.589 | 589,700 |
| 2024-10-21 | 1.790 | 1.790 | 1.740 | 1.750 | 1.617 | 772,620 |
| 2024-10-18 | 1.820 | 1.850 | 1.750 | 1.770 | 1.636 | 1,482,326 |
| 2024-10-17 | 1.860 | 1.880 | 1.820 | 1.820 | 1.682 | 532,200 |
| 2024-10-16 | 1.810 | 1.870 | 1.810 | 1.860 | 1.719 | 470,306 |
| 2024-10-15 | 1.890 | 1.890 | 1.800 | 1.800 | 1.663 | 932,700 |
| 2024-10-11 | 1.910 | 1.930 | 1.860 | 1.890 | 1.746 | 920,920 |
| 2024-10-10 | 1.910 | 1.950 | 1.890 | 1.900 | 1.756 | 2,901,720 |
| 2024-10-09 | 1.840 | 1.920 | 1.830 | 1.890 | 1.746 | 3,641,616 |
| 2024-10-08 | 1.820 | 1.890 | 1.810 | 1.830 | 1.691 | 1,823,000 |
| 2024-10-07 | 1.810 | 1.840 | 1.810 | 1.830 | 1.691 | 1,031,005 |
| 2024-10-04 | 1.840 | 1.850 | 1.780 | 1.800 | 1.663 | 2,004,105 |
| 2024-10-03 | 1.910 | 1.960 | 1.820 | 1.830 | 1.691 | 4,625,232 |
| 2024-10-02 | 2.040 | 2.100 | 1.900 | 1.900 | 1.756 | 7,413,103 |
| 2024-10-01 | 2.020 | 2.100 | 2.020 | 2.040 | 1.885 | 5,517,174 |
| 2024-09-30 | 2.080 | 2.080 | 1.980 | 2.000 | 1.848 | 5,495,432 |
| 2024-09-27 | 2.160 | 2.160 | 2.060 | 2.080 | 1.922 | 7,284,225 |
| 2024-09-26 | 2.200 | 2.420 | 2.160 | 2.160 | 1.996 | 27,883,391 |
| 2024-09-25 | 2.180 | 2.280 | 2.080 | 2.180 | 2.014 | 16,306,420 |
| 2024-09-24 | 2.120 | 2.160 | 2.040 | 2.120 | 1.959 | 7,232,750 |
| 2024-09-23 | 2.200 | 2.340 | 2.020 | 2.120 | 1.959 | 30,230,260 |
| 2024-09-20 | 1.830 | 2.280 | 1.820 | 2.180 | 2.014 | 53,266,641 |
| 2024-09-19 | 1.830 | 1.840 | 1.810 | 1.810 | 1.673 | 746,360 |
| 2024-09-18 | 1.810 | 1.870 | 1.780 | 1.800 | 1.663 | 2,037,601 |
| 2024-09-17 | 1.890 | 1.900 | 1.800 | 1.800 | 1.663 | 2,022,810 |
| 2024-09-16 | 1.800 | 1.890 | 1.740 | 1.890 | 1.746 | 3,466,699 |
| 2024-09-13 | 1.790 | 1.840 | 1.780 | 1.780 | 1.645 | 1,327,500 |
| 2024-09-12 | 1.740 | 1.820 | 1.740 | 1.780 | 1.645 | 2,484,121 |
| 2024-09-11 | 1.820 | 1.830 | 1.730 | 1.740 | 1.608 | 1,732,914 |
| 2024-09-10 | 1.830 | 1.880 | 1.810 | 1.820 | 1.682 | 1,801,669 |
| 2024-09-09 | 1.850 | 1.850 | 1.790 | 1.810 | 1.673 | 1,548,814 |
| 2024-09-06 | 1.930 | 1.950 | 1.830 | 1.860 | 1.719 | 3,604,443 |
| 2024-09-05 | 1.920 | 1.980 | 1.890 | 1.890 | 1.746 | 9,524,404 |
| 2024-09-04 | 1.720 | 1.870 | 1.720 | 1.870 | 1.728 | 11,256,910 |
| 2024-09-03 | 1.720 | 1.750 | 1.700 | 1.740 | 1.608 | 639,503 |
| 2024-09-02 | 1.740 | 1.820 | 1.670 | 1.730 | 1.599 | 3,479,278 |
| 2024-08-30 | 1.740 | 1.770 | 1.700 | 1.700 | 1.571 | 1,218,212 |
| 2024-08-29 | 1.850 | 1.950 | 1.720 | 1.740 | 1.608 | 9,272,103 |
| 2024-08-28 | 1.730 | 1.860 | 1.720 | 1.780 | 1.645 | 3,874,415 |
| 2024-08-27 | 1.680 | 1.840 | 1.670 | 1.710 | 1.580 | 2,196,196 |
| 2024-08-26 | 1.690 | 1.700 | 1.660 | 1.670 | 1.543 | 249,907 |
| 2024-08-23 | 1.680 | 1.700 | 1.660 | 1.680 | 1.552 | 317,610 |
| 2024-08-22 | 1.710 | 1.740 | 1.640 | 1.670 | 1.543 | 496,502 |
| 2024-08-21 | 1.690 | 1.720 | 1.630 | 1.700 | 1.571 | 1,247,705 |
| 2024-08-20 | 1.550 | 1.740 | 1.500 | 1.670 | 1.543 | 2,938,109 |
| 2024-08-19 | 1.540 | 1.580 | 1.530 | 1.560 | 1.442 | 426,700 |
| 2024-08-16 | 1.460 | 1.530 | 1.460 | 1.520 | 1.405 | 426,505 |
| 2024-08-15 | 1.430 | 1.450 | 1.380 | 1.450 | 1.340 | 943,722 |
| 2024-08-14 | 1.510 | 1.520 | 1.390 | 1.410 | 1.303 | 802,310 |
| 2024-08-13 | 1.520 | 1.570 | 1.490 | 1.520 | 1.405 | 333,712 |
| 2024-08-09 | 1.550 | 1.590 | 1.520 | 1.520 | 1.405 | 1,082,902 |
| 2024-08-08 | 1.440 | 1.520 | 1.440 | 1.520 | 1.405 | 827,425 |
| 2024-08-07 | 1.440 | 1.500 | 1.420 | 1.450 | 1.340 | 564,407 |
| 2024-08-06 | 1.430 | 1.510 | 1.420 | 1.420 | 1.312 | 630,224 |
| 2024-08-05 | 1.520 | 1.540 | 1.400 | 1.410 | 1.303 | 1,180,448 |
| 2024-08-02 | 1.700 | 1.710 | 1.590 | 1.590 | 1.469 | 1,237,222 |
| 2024-08-01 | 1.760 | 1.770 | 1.720 | 1.720 | 1.589 | 752,703 |
| 2024-07-31 | 1.780 | 1.790 | 1.750 | 1.750 | 1.617 | 342,001 |
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.