Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.290
0.00 (0.00%)
At close: Sep 7, 2026
BKK:MCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |