Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.150
+0.010 (0.88%)
Last updated: Mar 20, 2026, 11:48 AM ICT
BKK:MCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 198,901 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 229,200 |
| Mar 17, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 259,700 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 146,700 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 121,201 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 246,700 |
| Mar 11, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 109,403 |
| Mar 10, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 143,600 |
| Mar 9, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 108,700 |
| Mar 6, 2026 | 1.14 | 1.15 | 1.05 | 1.14 | 1.14 | - | 213,701 |
| Mar 5, 2026 | 1.07 | 1.14 | 1.06 | 1.14 | 1.14 | 6.54% | 161,100 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | -1.83% | 332,201 |
| Mar 2, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -6.03% | 476,600 |
| Feb 27, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 2.65% | 241,900 |
| Feb 26, 2026 | 1.14 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 362,401 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 286,800 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 233,700 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 143,700 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 420,500 |
| Feb 19, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 1,566,800 |
| Feb 18, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 2.73% | 846,825 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 1.85% | 525,100 |
| Feb 16, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 440,500 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 275,802 |
| Feb 12, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 512,401 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 233,105 |
| Feb 10, 2026 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 3.85% | 923,400 |
| Feb 9, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 234,300 |
| Feb 6, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 152,200 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 144,100 |
| Feb 4, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 287,700 |
| Feb 3, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 139,000 |
| Feb 2, 2026 | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | -3.81% | 837,724 |
| Jan 30, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 558,001 |
| Jan 29, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 432,200 |
| Jan 28, 2026 | 1.02 | 1.12 | 1.01 | 1.03 | 1.03 | 0.98% | 4,630,200 |
| Jan 27, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 81,630 |
| Jan 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 201,900 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 157,900 |
| Jan 22, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 126,703 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 355,901 |
| Jan 20, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 198,001 |
| Jan 19, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 142,700 |
| Jan 16, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 3.19% | 426,601 |
| Jan 15, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 237,200 |
| Jan 14, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 1.08% | 65,400 |
| Jan 13, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 177,304 |
| Jan 12, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 276,408 |
| Jan 9, 2026 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | - | 292,001 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 892,542 |