Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.180
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
BKK:MCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | - | -2.54% | 271,000 |
| Jul 31, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | - | -2.48% | 618,600 |
| Jul 30, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | - | 2.54% | 1,045,600 |
| Jul 29, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | - | 0.85% | 724,200 |
| Jul 25, 2025 | 1.18 | 1.20 | 1.15 | 1.17 | - | - | 468,600 |
| Jul 24, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | - | -3.31% | 1,831,500 |
| Jul 23, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | - | 1.68% | 788,700 |
| Jul 22, 2025 | 1.22 | 1.26 | 1.18 | 1.19 | - | -2.46% | 4,137,700 |
| Jul 21, 2025 | 1.25 | 1.30 | 1.20 | 1.22 | - | -2.40% | 6,827,000 |
| Jul 18, 2025 | 1.18 | 1.35 | 1.17 | 1.25 | - | 6.84% | 23,275,700 |
| Jul 17, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | - | 0.86% | 1,343,000 |
| Jul 16, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | - | -1.69% | 1,300,700 |
| Jul 15, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | - | 1.72% | 871,600 |
| Jul 14, 2025 | 1.13 | 1.18 | 1.11 | 1.16 | - | 3.57% | 1,940,200 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | - | 0.90% | 654,200 |
| Jul 9, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | - | -2.63% | 140,300 |
| Jul 8, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | - | 3.64% | 425,200 |
| Jul 7, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | - | - | 326,500 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | - | -2.65% | 476,300 |
| Jul 3, 2025 | 1.09 | 1.16 | 1.07 | 1.13 | - | 4.63% | 1,452,000 |
| Jul 2, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | - | 0.93% | 262,500 |
| Jul 1, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | - | 1.90% | 261,600 |
| Jun 30, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | - | - | 267,800 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | - | -1.87% | 282,300 |
| Jun 26, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | - | 1.90% | 584,200 |
| Jun 25, 2025 | 1.06 | 1.10 | 1.03 | 1.05 | - | - | 638,600 |
| Jun 24, 2025 | 1.01 | 1.07 | 1.00 | 1.05 | - | 5.00% | 658,300 |
| Jun 23, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | - | -7.41% | 933,200 |
| Jun 20, 2025 | 1.10 | 1.14 | 1.07 | 1.08 | - | -0.92% | 379,000 |
| Jun 19, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | - | -0.91% | 602,200 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.10 | 1.10 | - | -4.35% | 1,685,800 |
| Jun 17, 2025 | 1.13 | 1.19 | 1.12 | 1.15 | - | 1.77% | 1,826,400 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.11 | 1.13 | - | -3.42% | 1,098,700 |
| Jun 13, 2025 | 1.18 | 1.25 | 1.16 | 1.17 | - | -0.85% | 2,855,000 |
| Jun 12, 2025 | 1.32 | 1.36 | 1.18 | 1.18 | - | -10.61% | 7,319,500 |
| Jun 11, 2025 | 1.32 | 1.39 | 1.30 | 1.32 | - | -2.22% | 9,731,400 |
| Jun 10, 2025 | 1.17 | 1.36 | 1.16 | 1.35 | - | 16.38% | 35,646,400 |
| Jun 9, 2025 | 1.14 | 1.20 | 1.13 | 1.16 | - | 2.65% | 2,160,800 |
| Jun 6, 2025 | 1.12 | 1.20 | 1.12 | 1.13 | - | 1.80% | 2,668,800 |
| Jun 5, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | - | 3.74% | 393,200 |
| Jun 4, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | - | -2.73% | 313,100 |
| May 30, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | - | -0.90% | 304,900 |
| May 29, 2025 | 1.13 | 1.16 | 1.11 | 1.11 | - | -0.89% | 417,400 |
| May 28, 2025 | 1.15 | 1.19 | 1.11 | 1.12 | - | -1.75% | 1,427,100 |
| May 27, 2025 | 1.10 | 1.17 | 1.08 | 1.14 | - | 3.64% | 1,986,000 |
| May 26, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | - | - | 137,600 |
| May 23, 2025 | 1.13 | 1.15 | 1.08 | 1.10 | - | -1.79% | 365,500 |
| May 22, 2025 | 1.16 | 1.21 | 1.10 | 1.12 | - | -2.61% | 531,600 |
| May 21, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | - | -4.96% | 242,800 |
| May 20, 2025 | 1.13 | 1.21 | 1.09 | 1.21 | - | 10.00% | 589,500 |