MTrack Energy ETF Fund (BKK:ENGY)
Thailand · Delayed Price · Currency is THB 4.050
0.00 (0.00%)
Inactive · Last trade price on Aug 21, 2025
BKK:ENGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | - | 210,340 |
| Aug 20, 2025 | 3.90 | 4.05 | 3.85 | 4.05 | 4.05 | 1.00% | 127,421 |
| Aug 19, 2025 | 3.82 | 4.02 | 3.82 | 4.01 | 4.01 | -0.50% | 383,401 |
| Aug 18, 2025 | 4.06 | 4.10 | 4.01 | 4.03 | 4.03 | -2.18% | 105,622 |
| Aug 15, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | 276 |
| Aug 14, 2025 | 4.13 | 4.13 | 4.08 | 4.13 | 4.13 | - | 600 |
| Aug 13, 2025 | 4.11 | 4.13 | 4.09 | 4.13 | 4.13 | -0.24% | 15,600 |
| Aug 8, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 316 |
| Aug 7, 2025 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | 1.71% | 22,400 |
| Aug 6, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | - | 23,509 |
| Aug 5, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.49% | 36,608 |
| Aug 4, 2025 | 4.91 | 4.96 | 4.07 | 4.07 | 4.07 | -3.78% | 30,013 |
| Jul 31, 2025 | 4.18 | 4.23 | 4.12 | 4.23 | 4.23 | 1.44% | 16,112 |
| Jul 30, 2025 | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | 0.97% | 7,447 |
| Jul 29, 2025 | 4.05 | 4.13 | 4.05 | 4.13 | 4.13 | 2.99% | 6,412 |
| Jul 25, 2025 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 0.25% | 12,700 |
| Jul 24, 2025 | 3.99 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 25,220 |
| Jul 23, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 19,019 |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 18,134 |
| Jul 21, 2025 | 2.97 | 3.98 | 2.97 | 3.98 | 3.98 | - | 5,745 |
| Jul 18, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | 2.31% | 1,401 |
| Jul 17, 2025 | 3.78 | 3.89 | 3.78 | 3.89 | 3.89 | 1.83% | 2,800 |
| Jul 16, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | - | 7,800 |
| Jul 15, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.33% | 27,900 |
| Jul 14, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 1.62% | 7,400 |
| Jul 11, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 0.27% | 22,700 |
| Jul 9, 2025 | 3.67 | 3.72 | 3.67 | 3.70 | 3.70 | 1.09% | 300 |
| Jul 8, 2025 | 3.67 | 3.71 | 3.66 | 3.66 | 3.66 | -1.08% | 20,200 |
| Jul 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.80% | 601 |
| Jul 4, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 100 |
| Jul 3, 2025 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 2,600 |
| Jul 2, 2025 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | 1.37% | 3,600 |
| Jul 1, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -0.27% | 1,002 |
| Jun 30, 2025 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | - | 2,701 |
| Jun 27, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -2.14% | 13,500 |
| Jun 26, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | 12,903 |
| Jun 25, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 3,412 |
| Jun 24, 2025 | 3.60 | 3.72 | 3.60 | 3.72 | 3.72 | 2.48% | 23,100 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.63 | 3.63 | 3.63 | -0.27% | 3,300 |
| Jun 20, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.27% | 16,800 |
| Jun 19, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.88% | 29,201 |
| Jun 18, 2025 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -2.87% | 8,801 |
| Jun 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.06% | 3,100 |
| Jun 16, 2025 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | -1.56% | 13,950 |
| Jun 13, 2025 | 3.80 | 3.87 | 3.78 | 3.85 | 3.85 | 1.58% | 87,900 |
| Jun 12, 2025 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.07% | 8,302 |
| Jun 10, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.06% | 6,000 |
| Jun 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 1,000 |
| Jun 6, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.33% | 11,800 |
| Jun 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 1,000 |