ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 24, 2017 to Nov 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/10/2017 to 06/11/2017)
10.00 10.40 9.45 9.65 101,482,400
Previous 4 weeks
(21/09/2017 to 19/10/2017)
10.40 10.70 9.65 10.00 296,977,400
Daily Historical Data
20/11/2017 8.85 9.10 8.85 8.90 9,445,500
17/11/2017 8.80 9.00 8.75 8.85 7,097,200
16/11/2017 9.05 9.15 8.70 8.75 15,782,700
15/11/2017 9.20 9.20 9.00 9.10 9,395,800
14/11/2017 9.45 9.45 9.15 9.25 10,820,700
13/11/2017 9.60 9.60 9.45 9.45 3,966,400
10/11/2017 9.70 9.75 9.55 9.60 2,569,100
09/11/2017 9.90 9.90 9.70 9.70 2,679,600
08/11/2017 9.80 9.90 9.75 9.85 4,146,100
07/11/2017 9.70 9.80 9.60 9.80 4,226,800
06/11/2017 9.65 9.70 9.50 9.65 3,628,500
03/11/2017 9.45 9.65 9.45 9.65 8,120,700
02/11/2017 9.70 9.75 9.45 9.45 14,448,700
01/11/2017 9.75 9.80 9.70 9.75 4,971,900
31/10/2017 10.10 10.20 9.70 9.70 32,901,800
30/10/2017 10.10 10.20 10.00 10.10 5,441,800
27/10/2017 10.20 10.20 10.10 10.10 3,158,000
25/10/2017 10.20 10.30 10.10 10.20 7,136,800
24/10/2017 10.30 10.40 10.00 10.10 7,977,200
20/10/2017 10.00 10.30 10.00 10.20 13,697,000
19/10/2017 10.60 10.60 10.00 10.00 27,651,000
18/10/2017 10.20 10.60 10.10 10.50 50,621,000
17/10/2017 10.10 10.20 10.00 10.10 13,410,800
16/10/2017 10.00 10.10 9.90 9.95 4,278,600
12/10/2017 10.00 10.10 9.90 9.90 6,575,600
11/10/2017 10.10 10.10 9.90 10.00 5,196,900
10/10/2017 9.95 10.10 9.80 10.00 5,790,200
09/10/2017 10.10 10.20 9.90 9.90 7,670,600
06/10/2017 10.30 10.30 10.00 10.00 12,848,100
05/10/2017 9.90 10.10 9.90 10.10 10,369,400
04/10/2017 9.80 9.85 9.70 9.85 5,510,300
03/10/2017 9.85 9.85 9.65 9.75 8,775,100
02/10/2017 9.85 9.90 9.70 9.80 7,385,100
29/09/2017 9.80 9.95 9.75 9.85 12,250,200
28/09/2017 10.10 10.10 9.85 9.85 16,010,200
27/09/2017 10.10 10.20 10.00 10.20 4,453,300
26/09/2017 10.40 10.40 10.00 10.10 20,883,800
25/09/2017 10.40 10.60 10.40 10.50 10,259,800
22/09/2017 10.50 10.70 10.30 10.30 23,996,000
21/09/2017 10.40 10.70 10.30 10.50 43,041,400
20/09/2017 10.30 10.40 10.20 10.30 11,008,000
19/09/2017 10.10 10.30 10.10 10.20 10,945,100
18/09/2017 10.40 10.40 10.00 10.10 20,688,000
15/09/2017 9.90 10.20 9.85 10.20 28,279,300
14/09/2017 9.70 9.85 9.70 9.80 5,807,900
13/09/2017 9.80 9.90 9.60 9.70 10,322,000
12/09/2017 10.20 10.20 9.80 9.80 24,768,300
11/09/2017 9.95 10.10 9.90 10.10 18,024,700
08/09/2017 9.95 10.10 9.85 9.90 11,799,100
07/09/2017 9.75 10.00 9.75 9.85 16,311,700
06/09/2017 9.75 9.80 9.55 9.65 5,899,300
05/09/2017 9.70 9.90 9.65 9.70 12,365,300
04/09/2017 9.50 9.70 9.45 9.70 9,043,900
01/09/2017 9.20 9.45 9.20 9.45 6,118,000
31/08/2017 9.25 9.25 9.10 9.20 3,735,000
30/08/2017 9.40 9.40 9.30 9.30 2,231,600
29/08/2017 9.40 9.45 9.35 9.35 4,761,700
28/08/2017 9.30 9.45 9.30 9.35 4,163,200
25/08/2017 9.15 9.30 9.10 9.30 2,391,300
24/08/2017 9.25 9.30 9.10 9.20 8,347,400
Remark : Volume from SET main board.