Muangthai Capital PCL (BKK:MTC)
Thailand · Delayed Price · Currency is THB 37.25
-1.50 (-3.87%)
Aug 8, 2025, 4:37 PM ICT
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 38.25 | 38.25 | 37.25 | 37.25 | 37.25 | -3.87% | 13,310,074 |
| Aug 7, 2025 | 39.25 | 39.50 | 38.50 | 38.75 | 38.75 | -0.64% | 9,653,237 |
| Aug 6, 2025 | 40.00 | 40.50 | 38.75 | 39.00 | 39.00 | 1.30% | 17,618,463 |
| Aug 5, 2025 | 38.00 | 39.25 | 37.75 | 38.50 | 38.50 | 4.05% | 11,907,478 |
| Aug 4, 2025 | 36.50 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 8,150,654 |
| Aug 1, 2025 | 38.25 | 38.50 | 36.00 | 36.00 | 36.00 | -4.64% | 8,378,308 |
| Jul 31, 2025 | 38.25 | 38.75 | 37.75 | 37.75 | 37.75 | -0.66% | 10,156,834 |
| Jul 30, 2025 | 37.50 | 38.50 | 37.00 | 38.00 | 38.00 | 1.33% | 11,792,717 |
| Jul 29, 2025 | 37.00 | 37.75 | 36.00 | 37.50 | 37.50 | 1.35% | 6,968,042 |
| Jul 25, 2025 | 37.75 | 38.25 | 36.75 | 37.00 | 37.00 | -2.63% | 7,504,128 |
| Jul 24, 2025 | 38.00 | 38.75 | 37.75 | 38.00 | 38.00 | -1.94% | 6,761,840 |
| Jul 23, 2025 | 38.00 | 39.00 | 38.00 | 38.75 | 38.75 | 3.33% | 10,224,604 |
| Jul 22, 2025 | 39.75 | 39.75 | 37.50 | 37.50 | 37.50 | -4.46% | 12,545,023 |
| Jul 21, 2025 | 38.00 | 39.50 | 37.75 | 39.25 | 39.25 | 3.29% | 11,683,407 |
| Jul 18, 2025 | 39.00 | 39.50 | 37.50 | 38.00 | 38.00 | -1.94% | 9,549,133 |
| Jul 17, 2025 | 38.75 | 39.75 | 38.50 | 38.75 | 38.75 | - | 8,494,353 |
| Jul 16, 2025 | 38.75 | 39.00 | 38.00 | 38.75 | 38.75 | -1.27% | 6,993,610 |
| Jul 15, 2025 | 38.25 | 39.75 | 37.75 | 39.25 | 39.25 | 6.08% | 14,792,913 |
| Jul 14, 2025 | 35.50 | 37.50 | 35.25 | 37.00 | 37.00 | 4.23% | 6,881,218 |
| Jul 11, 2025 | 35.00 | 36.00 | 34.75 | 35.50 | 35.50 | 2.16% | 5,253,230 |
| Jul 9, 2025 | 35.00 | 35.75 | 34.50 | 34.75 | 34.75 | - | 4,854,773 |
| Jul 8, 2025 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -1.42% | 3,447,386 |
| Jul 7, 2025 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | - | 2,278,241 |
| Jul 4, 2025 | 36.50 | 36.50 | 35.00 | 35.25 | 35.25 | -2.76% | 4,680,047 |
| Jul 3, 2025 | 35.00 | 36.75 | 35.00 | 36.25 | 36.25 | 2.84% | 7,968,088 |
| Jul 2, 2025 | 35.50 | 35.75 | 34.25 | 35.25 | 35.25 | -1.40% | 8,598,723 |
| Jul 1, 2025 | 35.25 | 35.75 | 34.00 | 35.75 | 35.75 | 1.42% | 8,370,529 |
| Jun 30, 2025 | 35.25 | 35.75 | 34.75 | 35.25 | 35.25 | - | 4,976,072 |
| Jun 27, 2025 | 37.00 | 37.00 | 35.00 | 35.25 | 35.25 | -4.73% | 4,964,879 |
| Jun 26, 2025 | 37.50 | 38.50 | 36.75 | 37.00 | 37.00 | -1.99% | 4,989,732 |
| Jun 25, 2025 | 37.25 | 38.50 | 37.25 | 37.75 | 37.75 | 1.34% | 4,879,282 |
| Jun 24, 2025 | 36.00 | 37.75 | 35.00 | 37.25 | 37.25 | 7.97% | 9,837,052 |
| Jun 23, 2025 | 34.75 | 34.75 | 33.75 | 34.50 | 34.50 | -2.13% | 7,819,986 |
| Jun 20, 2025 | 35.25 | 36.75 | 35.25 | 35.25 | 35.25 | 0.71% | 4,405,402 |
| Jun 19, 2025 | 37.00 | 37.00 | 34.75 | 35.00 | 35.00 | -7.28% | 14,227,915 |
| Jun 18, 2025 | 38.25 | 39.25 | 37.75 | 37.75 | 37.75 | -3.21% | 4,981,758 |
| Jun 17, 2025 | 38.00 | 39.25 | 37.75 | 39.00 | 39.00 | 4.00% | 4,221,681 |
| Jun 16, 2025 | 37.50 | 38.00 | 36.75 | 37.50 | 37.50 | - | 6,211,136 |
| Jun 13, 2025 | 36.75 | 38.50 | 36.00 | 37.50 | 37.50 | 0.67% | 4,721,165 |
| Jun 12, 2025 | 39.00 | 39.00 | 37.25 | 37.25 | 37.25 | -4.49% | 8,039,732 |
| Jun 11, 2025 | 39.75 | 40.25 | 37.25 | 39.00 | 39.00 | -2.50% | 10,280,389 |
| Jun 10, 2025 | 40.25 | 40.75 | 39.75 | 40.00 | 40.00 | -0.62% | 1,294,924 |
| Jun 9, 2025 | 41.25 | 41.25 | 40.25 | 40.25 | 40.25 | -1.23% | 2,686,755 |
| Jun 6, 2025 | 40.00 | 41.25 | 39.50 | 40.75 | 40.75 | 2.52% | 3,601,119 |
| Jun 5, 2025 | 40.50 | 41.00 | 39.75 | 39.75 | 39.75 | -1.24% | 4,656,028 |
| Jun 4, 2025 | 41.75 | 42.00 | 39.75 | 40.25 | 40.25 | -3.59% | 4,894,483 |
| May 30, 2025 | 41.25 | 42.25 | 41.00 | 41.75 | 41.75 | 0.60% | 3,010,938 |
| May 29, 2025 | 42.75 | 42.75 | 41.25 | 41.50 | 41.50 | -1.19% | 2,775,089 |
| May 28, 2025 | 42.75 | 42.75 | 41.75 | 42.00 | 42.00 | -0.59% | 2,036,991 |
| May 27, 2025 | 41.75 | 42.75 | 41.25 | 42.25 | 42.25 | 0.60% | 4,086,693 |