Skip to main content
Market Connections Asia PCL (BKK:MCA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.110
-0.030 (-2.63%)
At close: Mar 9, 2026

BKK:MCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.111.131.101.111.11-2.63%108,700
Mar 6, 20261.141.151.051.141.14-213,701
Mar 5, 20261.071.141.061.141.146.54%161,100
Mar 4, 20261.071.071.021.071.07-1.83%332,201
Mar 2, 20261.131.141.071.091.09-6.03%476,600
Feb 27, 20261.131.171.121.161.162.65%241,900
Feb 26, 20261.141.161.091.131.13-0.88%362,401
Feb 25, 20261.141.141.121.141.14-286,800
Feb 24, 20261.131.161.121.141.140.88%233,700
Feb 23, 20261.151.151.111.131.13-1.74%143,700
Feb 20, 20261.181.181.131.151.15-1.71%420,500
Feb 19, 20261.141.171.121.171.173.54%1,566,800
Feb 18, 20261.111.141.091.131.132.73%846,825
Feb 17, 20261.101.111.071.101.101.85%525,100
Feb 16, 20261.111.131.081.081.08-0.92%440,500
Feb 13, 20261.091.101.071.091.09-0.91%275,802
Feb 12, 20261.071.101.061.101.102.80%512,401
Feb 11, 20261.081.081.051.071.07-0.93%233,105
Feb 10, 20261.051.101.041.081.083.85%923,400
Feb 9, 20261.021.041.011.041.042.97%234,300
Feb 6, 20261.011.021.001.011.01-152,200
Feb 5, 20261.021.021.001.011.01-0.98%144,100
Feb 4, 20261.021.030.991.021.02-287,700
Feb 3, 20261.021.031.001.021.020.99%139,000
Feb 2, 20261.061.070.981.011.01-3.81%837,724
Jan 30, 20261.051.101.041.051.050.96%558,001
Jan 29, 20261.051.071.031.041.040.97%432,200
Jan 28, 20261.021.121.011.031.030.98%4,630,200
Jan 27, 20261.011.021.001.021.020.99%81,630
Jan 26, 20260.991.010.991.011.011.00%201,900
Jan 23, 20260.971.000.961.001.003.09%157,900
Jan 22, 20260.960.970.950.970.971.04%126,703
Jan 21, 20260.980.990.960.960.96-2.04%355,901
Jan 20, 20260.981.000.960.980.98-198,001
Jan 19, 20260.991.000.970.980.981.03%142,700
Jan 16, 20260.940.970.910.970.973.19%426,601
Jan 15, 20260.940.950.930.940.94-237,200
Jan 14, 20260.930.960.920.940.941.08%65,400
Jan 13, 20260.930.950.910.930.931.09%177,304
Jan 12, 20260.950.960.920.920.92-2.13%276,408
Jan 9, 20260.940.990.930.940.94-292,001
Jan 8, 20260.980.980.940.940.94-2.08%892,542
Jan 7, 20260.980.980.960.960.96-2.04%715,203
Jan 6, 20261.001.000.970.980.98-1.01%476,400
Jan 5, 20261.011.040.970.990.99-1.98%874,336
Dec 30, 20251.001.010.991.011.011.00%35,000
Dec 29, 20251.001.010.981.001.001.01%221,700
Dec 26, 20251.031.030.990.990.99-2.94%718,711
Dec 25, 20251.051.051.021.021.02-2.86%312,800
Dec 24, 20251.071.071.041.051.05-54,800
Dec 23, 20251.001.051.001.051.053.96%1,075,502
Dec 22, 20251.021.051.001.011.01-0.98%306,802
Dec 19, 20251.031.031.011.021.02-188,600
Dec 18, 20251.041.061.011.021.02-1.92%395,002
Dec 17, 20251.031.041.011.041.04-504,900
Dec 16, 20251.051.061.031.041.04-0.95%589,200
Dec 15, 20251.071.071.041.051.05-0.94%199,900
Dec 12, 20251.091.121.051.061.06-2.75%327,201
Dec 11, 20251.101.101.071.091.09-0.91%67,400
Dec 9, 20251.101.111.071.101.102.80%153,000
Dec 8, 20251.061.111.051.071.071.90%830,698
Dec 4, 20251.121.121.041.051.05-7.08%1,142,731
Dec 3, 20251.131.131.121.131.130.89%20,300
Dec 2, 20251.141.141.111.121.12-1.75%100,700
Dec 1, 20251.161.161.121.141.14-1.72%223,501
Nov 28, 20251.161.171.141.161.161.75%303,500
Nov 27, 20251.121.161.121.141.143.64%828,000
Nov 26, 20251.101.161.101.101.100.92%1,386,900
Nov 25, 20251.081.121.071.091.090.93%472,201
Nov 24, 20251.081.081.061.081.08-94,100
Nov 21, 20251.071.111.071.081.08-249,700
Nov 20, 20251.081.081.071.081.081.89%177,100
Nov 19, 20251.031.061.021.061.063.92%125,400
Nov 18, 20251.041.041.021.021.02-0.97%155,001
Nov 17, 20251.031.041.021.031.030.98%119,500
Nov 14, 20251.071.081.011.021.02-3.77%362,700
Nov 13, 20251.091.101.061.061.06-1.85%109,500
Nov 12, 20251.091.091.061.081.08-53,200
Nov 11, 20251.061.101.061.081.081.89%254,200
Nov 10, 20251.061.071.051.061.06-13,300
Nov 7, 20251.051.081.041.061.06-88,119
Nov 6, 20251.041.081.041.061.061.92%284,000
Nov 5, 20251.061.071.041.041.04-0.95%265,000
Nov 4, 20251.071.081.051.051.05-1.87%120,101
Nov 3, 20251.081.091.071.071.07-1.83%163,500
Oct 31, 20251.091.101.081.091.09-0.91%166,801
Oct 30, 20251.101.101.091.101.10-87,038
Oct 29, 20251.091.121.081.101.100.92%196,420
Oct 28, 20251.071.091.061.091.092.83%403,100
Oct 27, 20251.091.091.061.061.06-1.85%306,300
Oct 24, 20251.091.111.081.081.08-445,200
Oct 22, 20251.101.111.041.081.08-1.82%440,500
Oct 21, 20251.081.111.081.101.102.80%373,400
Oct 20, 20251.111.111.061.071.07-0.93%406,300
Oct 17, 20251.101.121.081.081.08-0.92%733,800
Oct 16, 20251.101.111.091.091.09-0.91%474,700
Oct 15, 20251.111.131.101.101.10-0.90%461,700
Oct 14, 20251.141.161.111.111.11-2.63%465,800
Oct 10, 20251.161.171.141.141.14-0.87%480,100
Oct 9, 20251.131.171.131.151.151.77%1,577,500