Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.300
+0.010 (0.78%)
At close: Jul 3, 2026
BKK:MCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 134,900 |
| May 29, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 177,400 |
| May 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 73,600 |
| May 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 204,300 |
| May 26, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 335,100 |
| May 25, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 212,268 |
| May 22, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 522,100 |
| May 21, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 683,202 |
| May 20, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 526,000 |
| May 19, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 393,100 |
| May 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 60,000 |
| May 15, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | - | 213,400 |
| May 14, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 145,400 |
| May 13, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 184,500 |
| May 12, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 130,000 |
| May 11, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 58,500 |
| May 8, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 44,700 |
| May 7, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 52,000 |
| May 6, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 96,903 |
| May 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 9,500 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 58,600 |
| Apr 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 39,303 |
| Apr 28, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | 1.23% | 86,000 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.14 | 1.72% | 72,506 |
| Apr 24, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.12 | -0.85% | 80,700 |
| Apr 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.13 | - | 25,500 |
| Apr 22, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.13 | - | 167,300 |
| Apr 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | 1.74% | 107,800 |