BKK:MCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.54%	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
Apr 20, 2026	1.18	1.18	1.15	1.15	1.11	-1.71%	125,700
Apr 17, 2026	1.14	1.17	1.14	1.17	1.13	2.63%	66,600
Apr 16, 2026	1.15	1.15	1.12	1.14	1.10	-0.87%	75,400
Apr 10, 2026	1.16	1.16	1.15	1.15	1.11	-	12,500
Apr 9, 2026	1.14	1.16	1.14	1.15	1.11	0.88%	49,000
Apr 8, 2026	1.15	1.17	1.13	1.14	1.10	-0.87%	189,101
Apr 7, 2026	1.15	1.20	1.14	1.15	1.11	-	126,500
Apr 3, 2026	1.16	1.17	1.15	1.15	1.11	-1.71%	61,602
Apr 2, 2026	1.16	1.17	1.15	1.17	1.13	0.86%	160,700
Apr 1, 2026	1.17	1.17	1.15	1.16	1.12	-	96,511
Mar 31, 2026	1.15	1.16	1.15	1.16	1.12	0.87%	39,900
Mar 30, 2026	1.15	1.16	1.13	1.15	1.11	-	51,901
Mar 27, 2026	1.15	1.16	1.15	1.15	1.11	-0.86%	47,800
Mar 26, 2026	1.15	1.16	1.15	1.16	1.12	0.87%	17,300
Mar 25, 2026	1.17	1.17	1.15	1.15	1.11	-1.71%	109,500
Mar 24, 2026	1.15	1.17	1.14	1.17	1.13	1.74%	193,200
Mar 23, 2026	1.16	1.16	1.12	1.15	1.11	-0.86%	174,900
Mar 20, 2026	1.14	1.17	1.14	1.16	1.12	1.75%	197,000
Mar 19, 2026	1.16	1.16	1.12	1.14	1.10	-1.72%	198,901
Mar 18, 2026	1.15	1.17	1.13	1.16	1.12	1.75%	229,200
Mar 17, 2026	1.15	1.16	1.13	1.14	1.10	-0.87%	259,700
Mar 16, 2026	1.15	1.15	1.13	1.15	1.11	-	146,700
Mar 13, 2026	1.14	1.15	1.12	1.15	1.11	0.88%	121,201
Mar 12, 2026	1.15	1.15	1.13	1.14	1.10	-0.87%	246,700
Mar 11, 2026	1.12	1.15	1.12	1.15	1.11	1.77%	109,403
Mar 10, 2026	1.11	1.13	1.10	1.13	1.09	1.80%	143,600
Mar 9, 2026	1.11	1.13	1.10	1.11	1.07	-2.63%	108,700
Mar 6, 2026	1.14	1.15	1.05	1.14	1.10	-	213,701
Mar 5, 2026	1.07	1.14	1.06	1.14	1.10	6.54%	161,100
Mar 4, 2026	1.07	1.07	1.02	1.07	1.03	-1.83%	332,201