Skip to main content
Market Connections Asia PCL (BKK:MCA)
Thailand flag Thailand · Delayed Price · Currency is THB
1.150
+0.014 (1.23%)
At close: Apr 28, 2026

BKK:MCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.171.131.151.15-2.54%86,000
Apr 27, 20261.171.181.161.181.141.72%72,506
Apr 24, 20261.161.171.151.161.12-0.85%80,700
Apr 23, 20261.161.171.161.171.13-25,500
Apr 22, 20261.161.191.151.171.13-167,300
Apr 21, 20261.161.171.151.171.131.74%107,800
Apr 20, 20261.181.181.151.151.11-1.71%125,700
Apr 17, 20261.141.171.141.171.132.63%66,600
Apr 16, 20261.151.151.121.141.10-0.87%75,400
Apr 10, 20261.161.161.151.151.11-12,500
Apr 9, 20261.141.161.141.151.110.88%49,000
Apr 8, 20261.151.171.131.141.10-0.87%189,101
Apr 7, 20261.151.201.141.151.11-126,500
Apr 3, 20261.161.171.151.151.11-1.71%61,602
Apr 2, 20261.161.171.151.171.130.86%160,700
Apr 1, 20261.171.171.151.161.12-96,511
Mar 31, 20261.151.161.151.161.120.87%39,900
Mar 30, 20261.151.161.131.151.11-51,901
Mar 27, 20261.151.161.151.151.11-0.86%47,800
Mar 26, 20261.151.161.151.161.120.87%17,300
Mar 25, 20261.171.171.151.151.11-1.71%109,500
Mar 24, 20261.151.171.141.171.131.74%193,200
Mar 23, 20261.161.161.121.151.11-0.86%174,900
Mar 20, 20261.141.171.141.161.121.75%197,000
Mar 19, 20261.161.161.121.141.10-1.72%198,901
Mar 18, 20261.151.171.131.161.121.75%229,200
Mar 17, 20261.151.161.131.141.10-0.87%259,700
Mar 16, 20261.151.151.131.151.11-146,700
Mar 13, 20261.141.151.121.151.110.88%121,201
Mar 12, 20261.151.151.131.141.10-0.87%246,700
Mar 11, 20261.121.151.121.151.111.77%109,403
Mar 10, 20261.111.131.101.131.091.80%143,600
Mar 9, 20261.111.131.101.111.07-2.63%108,700
Mar 6, 20261.141.151.051.141.10-213,701
Mar 5, 20261.071.141.061.141.106.54%161,100
Mar 4, 20261.071.071.021.071.03-1.83%332,201
Mar 2, 20261.131.141.071.091.05-6.03%476,600
Feb 27, 20261.131.171.121.161.122.65%241,900
Feb 26, 20261.141.161.091.131.09-0.88%362,401
Feb 25, 20261.141.141.121.141.10-286,800
Feb 24, 20261.131.161.121.141.100.88%233,700
Feb 23, 20261.151.151.111.131.09-1.74%143,700
Feb 20, 20261.181.181.131.151.11-1.71%420,500
Feb 19, 20261.141.171.121.171.133.54%1,566,800
Feb 18, 20261.111.141.091.131.092.73%846,825
Feb 17, 20261.101.111.071.101.061.85%525,100
Feb 16, 20261.111.131.081.081.04-0.92%440,500
Feb 13, 20261.091.101.071.091.05-0.91%275,802
Feb 12, 20261.071.101.061.101.062.80%512,401
Feb 11, 20261.081.081.051.071.03-0.93%233,105
Feb 10, 20261.051.101.041.081.043.85%923,400
Feb 9, 20261.021.041.011.041.002.97%234,300
Feb 6, 20261.011.021.001.010.97-152,200
Feb 5, 20261.021.021.001.010.97-0.98%144,100
Feb 4, 20261.021.030.991.020.98-287,700
Feb 3, 20261.021.031.001.020.980.99%139,000
Feb 2, 20261.061.070.981.010.97-3.81%837,724
Jan 30, 20261.051.101.041.051.010.96%558,001
Jan 29, 20261.051.071.031.041.000.97%432,200
Jan 28, 20261.021.121.011.030.990.98%4,630,200
Jan 27, 20261.011.021.001.020.980.99%81,630
Jan 26, 20260.991.010.991.010.971.00%201,900
Jan 23, 20260.971.000.961.000.963.09%157,900
Jan 22, 20260.960.970.950.970.931.04%126,703
Jan 21, 20260.980.990.960.960.92-2.04%355,901
Jan 20, 20260.981.000.960.980.94-198,001
Jan 19, 20260.991.000.970.980.941.03%142,700
Jan 16, 20260.940.970.910.970.933.19%426,601
Jan 15, 20260.940.950.930.940.90-237,200
Jan 14, 20260.930.960.920.940.901.08%65,400
Jan 13, 20260.930.950.910.930.901.09%177,304
Jan 12, 20260.950.960.920.920.89-2.13%276,408
Jan 9, 20260.940.990.930.940.90-292,001
Jan 8, 20260.980.980.940.940.90-2.08%892,542
Jan 7, 20260.980.980.960.960.92-2.04%715,203
Jan 6, 20261.001.000.970.980.94-1.01%476,400
Jan 5, 20261.011.040.970.990.95-1.98%874,336
Dec 30, 20251.001.010.991.010.971.00%35,000
Dec 29, 20251.001.010.981.000.961.01%221,700
Dec 26, 20251.031.030.990.990.95-2.94%718,711
Dec 25, 20251.051.051.021.020.98-2.86%312,800
Dec 24, 20251.071.071.041.051.01-54,800
Dec 23, 20251.001.051.001.051.013.96%1,075,502
Dec 22, 20251.021.051.001.010.97-0.98%306,802
Dec 19, 20251.031.031.011.020.98-188,600
Dec 18, 20251.041.061.011.020.98-1.92%395,002
Dec 17, 20251.031.041.011.041.00-504,900
Dec 16, 20251.051.061.031.041.00-0.95%589,200
Dec 15, 20251.071.071.041.051.01-0.94%199,900
Dec 12, 20251.091.121.051.061.02-2.75%327,201
Dec 11, 20251.101.101.071.091.05-0.91%67,400
Dec 9, 20251.101.111.071.101.062.80%153,000
Dec 8, 20251.061.111.051.071.031.90%830,698
Dec 4, 20251.121.121.041.051.01-7.08%1,142,731
Dec 3, 20251.131.131.121.131.090.89%20,300
Dec 2, 20251.141.141.111.121.08-1.75%100,700
Dec 1, 20251.161.161.121.141.10-1.72%223,501
Nov 28, 20251.161.171.141.161.121.75%303,500
Nov 27, 20251.121.161.121.141.103.64%828,000
Nov 26, 20251.101.161.101.101.060.92%1,386,900