Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.260
0.00 (0.00%)
Last updated: Oct 2, 2026, 4:22 PM ICT
BKK:MCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | - | 58,600 |
| Oct 1, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 95,500 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 62,000 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 27,500 |
| Sep 28, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 161,799 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 4,200 |
| Sep 24, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 14,910 |
| Sep 23, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 104,700 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 7,800 |
| Sep 21, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 32,700 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 41,800 |
| Sep 17, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 108,066 |
| Sep 16, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 92,342 |
| Sep 15, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 48,800 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | - | 54,800 |
| Sep 11, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | - | 74,008 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 31,900 |
| Sep 9, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 7,202 |
| Sep 8, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 100,400 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 11,500 |
| Sep 4, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 9,017 |
| Sep 3, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | - | 3,600 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | - | 72,600 |
| Sep 1, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 9,800 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | - | 11,200 |
| Aug 28, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 6,805 |
| Aug 27, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 18,600 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 30,300 |
| Aug 25, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 21,800 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 24,600 |
| Aug 21, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 7,700 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 59,800 |
| Aug 19, 2026 | 1.23 | 1.26 | 1.18 | 1.26 | 1.26 | 1.61% | 210,700 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 140,600 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | -1.55% | 174,100 |
| Aug 14, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,501 |
| Aug 13, 2026 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 398,305 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 127,500 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 101,600 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 116,300 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 68,105 |
| Aug 5, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 77,000 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 48,400 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 75,605 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 50,519 |
| Jul 30, 2026 | 1.34 | 1.34 | 1.24 | 1.30 | 1.30 | 1.56% | 90,412 |
| Jul 27, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 99,810 |
| Jul 24, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 66,300 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | -1.52% | 153,000 |
| Jul 22, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 113,703 |