Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.020
0.00 (0.00%)
Last updated: Feb 4, 2026, 12:20 PM ICT
BKK:MCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 715,203 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 476,400 |
| Jan 5, 2026 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -1.98% | 874,336 |
| Dec 30, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 35,000 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 221,700 |
| Dec 26, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 718,711 |
| Dec 25, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 312,800 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 54,800 |
| Dec 23, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 1,075,502 |
| Dec 22, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 306,802 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 188,600 |
| Dec 18, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 395,002 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | - | 504,900 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 589,200 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 199,900 |
| Dec 12, 2025 | 1.09 | 1.12 | 1.05 | 1.06 | 1.06 | -2.75% | 327,201 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 67,400 |
| Dec 9, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 153,000 |
| Dec 8, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | 1.90% | 830,698 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -7.08% | 1,142,731 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 20,300 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 100,700 |
| Dec 1, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 223,501 |
| Nov 28, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 303,500 |
| Nov 27, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 828,000 |
| Nov 26, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | 0.92% | 1,386,900 |
| Nov 25, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.93% | 472,201 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 94,100 |
| Nov 21, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | - | 249,700 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 177,100 |
| Nov 19, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 125,400 |