Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.270
-0.020 (-1.55%)
At close: Aug 17, 2026
BKK:MCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 41,503 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 50,300 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 46,702 |
| Jul 16, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 167,101 |
| Jul 15, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 194,500 |
| Jul 14, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 133,700 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 35,500 |
| Jul 10, 2026 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 1.56% | 47,000 |
| Jul 9, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 84,401 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 124,700 |
| Jul 7, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | - | 122,100 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 68,800 |
| Jul 3, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 59,403 |
| Jul 2, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 100,400 |
| Jul 1, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 51,500 |
| Jun 30, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 97,501 |
| Jun 29, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 26,600 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 213,900 |
| Jun 25, 2026 | 1.29 | 1.35 | 1.24 | 1.28 | 1.28 | -0.78% | 1,064,000 |
| Jun 24, 2026 | 1.23 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 308,600 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 221,803 |
| Jun 22, 2026 | 1.21 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 255,901 |
| Jun 19, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 113,300 |
| Jun 18, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 298,200 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 23,100 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 18,603 |
| Jun 15, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 37,101 |
| Jun 12, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 102,201 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 121,700 |
| Jun 10, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 597,800 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 180,800 |
| Jun 8, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 454,900 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 179,500 |
| Jun 4, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 389,700 |