Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.250
+0.020 (1.63%)
At close: Oct 26, 2026
BKK:MCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 296,200 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 34,100 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 25,600 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 10,500 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 10,500 |
| Oct 15, 2026 | 1.26 | 1.27 | 1.17 | 1.26 | 1.26 | - | 116,801 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 17,500 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,500 |
| Oct 9, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 5,812 |
| Oct 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 11,500 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 6,501 |
| Oct 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 58,200 |
| Oct 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 25,000 |
| 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 |