Market Connections Asia PCL (BKK:MCA)
Thailand · Delayed Price · Currency is THB 1.140
-0.020 (-1.72%)
At close: Apr 30, 2026
BKK:MCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.05 | -6.03% | 476,600 |
| Feb 27, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.12 | 2.65% | 241,900 |
| Feb 26, 2026 | 1.14 | 1.16 | 1.09 | 1.13 | 1.09 | -0.88% | 362,401 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 286,800 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.10 | 0.88% | 233,700 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.09 | -1.74% | 143,700 |
| Feb 20, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.11 | -1.71% | 420,500 |
| Feb 19, 2026 | 1.14 | 1.17 | 1.12 | 1.17 | 1.13 | 3.54% | 1,566,800 |
| Feb 18, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.09 | 2.73% | 846,825 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.06 | 1.85% | 525,100 |
| Feb 16, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.04 | -0.92% | 440,500 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.05 | -0.91% | 275,802 |