Market Connections Asia Public Company Limited(TH:MCA)
1.220.00 (0.00%)
TH:MCA
Market Connections Asia Public Company Limited historical prices
1.22
At close:0.00 (0.00%)
Market Connections Asia Public Company Limited (MCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 0.00% | 45,200 | 0.91 |
| Nov 10, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | -1.61% | 52,200 | 0.94 |
| Nov 09, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -3.23% | 136,700 | 2.57 |
| Nov 06, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.00% | 71,100 | 1.32 |
| Nov 05, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 70,700 | 1.30 |
| Nov 04, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | +1.61% | 80,500 | 1.46 |
| Nov 03, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 20,400 | 0.37 |
| Nov 02, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 7,900 | 0.14 |
| Oct 30, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +2.42% | 28,800 | 0.50 |
| Oct 29, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 48,900 | 0.85 |
| Oct 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.00% | 18,100 | 0.31 |
| Oct 27, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.00% | 36,000 | 0.61 |
| Oct 26, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | +1.63% | 296,200 | 5.45 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.00% | 34,100 | 0.62 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 25,600 | 0.46 |
| Oct 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 10,500 | 0.18 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 10,500 | 0.18 |
| Oct 16, 2026 | 1.26 | 1.27 | 1.17 | 1.26 | 1.26 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.26 | 1.27 | 1.17 | 1.26 | 1.26 | 0.00% | 116,801 | 1.96 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 17,500 | 0.29 |
| Oct 13, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,500 | 0.04 |
| Oct 09, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.79% | 5,812 | 0.09 |
| Oct 08, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 11,500 | 0.17 |
| Oct 07, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 6,501 | 0.09 |
| Oct 06, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +2.38% | 58,200 | 0.84 |
| Oct 05, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.00% | 25,000 | 0.35 |
| Oct 02, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | 0.00% | 58,600 | 0.82 |
| Oct 01, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +1.61% | 95,500 | 1.34 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 62,000 | 0.87 |
| Sep 29, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 27,500 | 0.38 |
| Sep 28, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | +1.56% | 161,799 | 2.29 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.00% | 4,200 | 0.06 |
| Sep 24, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 14,910 | 0.21 |
| Sep 23, 2026 | 1.28 | 1.29 | 1.23 | 1.29 | 1.29 | +0.78% | 104,700 | 1.41 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 7,800 | 0.09 |
| Sep 21, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.78% | 32,700 | 0.34 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 41,800 | 0.43 |
| Sep 17, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | +2.38% | 108,066 | 1.08 |
| Sep 16, 2026 | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 92,342 | 0.92 |
| Sep 15, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 48,800 | 0.47 |
| Sep 14, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 0.00% | 54,800 | 0.53 |
| Sep 11, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.00% | 74,008 | 0.72 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.00% | 31,900 | 0.31 |
| Sep 09, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +1.59% | 7,202 | 0.07 |
| Sep 08, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 100,400 | 0.95 |
| Sep 07, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.00% | 11,500 | 0.10 |
| Sep 04, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.00% | 9,017 | 0.08 |
| Sep 03, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.00% | 3,600 | 0.03 |
