ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 21, 2016 to Feb 17, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(20/01/2017 to 02/02/2017)
10.00 10.90 9.65 9.65 265,939,100
Previous 4 weeks
(21/12/2016 to 19/01/2017)
8.95 10.30 8.90 10.10 244,905,300
Daily Historical Data
17/02/2017 9.80 9.90 9.75 9.80 6,562,700
16/02/2017 9.65 9.75 9.60 9.70 4,362,200
15/02/2017 9.65 9.65 9.55 9.60 4,077,900
14/02/2017 9.80 9.80 9.60 9.60 6,183,200
10/02/2017 9.80 9.95 9.75 9.80 9,517,500
09/02/2017 9.80 9.85 9.70 9.70 8,438,200
08/02/2017 9.70 9.90 9.65 9.75 8,826,400
07/02/2017 9.70 9.75 9.65 9.70 4,935,400
06/02/2017 9.60 9.75 9.60 9.75 4,769,100
03/02/2017 9.60 9.70 9.55 9.60 8,492,500
02/02/2017 9.80 9.80 9.65 9.65 12,089,700
01/02/2017 9.80 9.95 9.75 9.80 8,933,200
31/01/2017 9.80 10.10 9.75 9.80 24,236,400
30/01/2017 9.70 9.85 9.70 9.80 7,746,700
27/01/2017 9.85 9.85 9.65 9.70 26,799,200
26/01/2017 10.30 10.40 9.90 9.90 32,282,000
25/01/2017 10.50 10.50 10.20 10.30 26,427,900
24/01/2017 10.70 10.90 10.50 10.60 28,335,100
23/01/2017 10.10 10.70 10.10 10.70 66,344,500
20/01/2017 10.00 10.30 10.00 10.10 32,744,400
19/01/2017 9.90 10.20 9.85 10.10 32,513,400
18/01/2017 9.95 10.00 9.70 9.75 15,911,900
17/01/2017 10.00 10.30 10.00 10.00 49,700,800
16/01/2017 9.75 9.95 9.70 9.90 21,254,900
13/01/2017 9.65 9.80 9.55 9.70 10,162,200
12/01/2017 9.80 9.80 9.60 9.60 12,609,200
11/01/2017 9.50 9.85 9.50 9.80 24,703,100
10/01/2017 9.40 9.60 9.35 9.45 8,094,900
09/01/2017 9.55 9.60 9.40 9.40 9,171,000
06/01/2017 9.50 9.65 9.40 9.60 16,641,400
05/01/2017 9.25 9.55 9.20 9.50 21,006,500
04/01/2017 9.10 9.25 9.05 9.15 3,020,100
30/12/2016 9.05 9.15 9.05 9.10 1,219,900
29/12/2016 9.00 9.15 9.00 9.10 1,388,100
28/12/2016 9.10 9.15 9.00 9.05 1,978,500
27/12/2016 9.20 9.20 9.05 9.05 2,582,600
26/12/2016 9.05 9.20 9.00 9.15 5,089,800
23/12/2016 9.00 9.05 8.95 9.00 1,851,000
22/12/2016 9.00 9.05 8.90 8.95 2,293,000
21/12/2016 8.95 9.00 8.90 8.90 3,713,000
20/12/2016 9.10 9.10 8.90 9.00 5,226,300
19/12/2016 9.10 9.15 9.05 9.10 2,567,000
16/12/2016 9.15 9.20 9.05 9.10 4,611,700
15/12/2016 9.25 9.25 9.15 9.20 3,481,100
14/12/2016 9.25 9.35 9.20 9.30 2,528,200
13/12/2016 9.35 9.35 9.20 9.25 8,891,800
09/12/2016 9.50 9.50 9.30 9.35 8,418,200
08/12/2016 9.55 9.60 9.45 9.45 4,206,400
07/12/2016 9.55 9.70 9.45 9.55 15,397,500
06/12/2016 9.50 9.60 9.40 9.55 13,158,000
02/12/2016 9.65 9.70 9.45 9.45 14,753,300
01/12/2016 9.80 9.85 9.55 9.65 24,936,300
30/11/2016 10.10 10.20 9.70 9.75 56,426,700
29/11/2016 9.70 10.10 9.65 10.10 51,554,300
28/11/2016 9.55 9.70 9.55 9.60 7,295,900
25/11/2016 9.55 9.60 9.50 9.55 4,770,900
24/11/2016 9.60 9.70 9.45 9.60 8,102,500
23/11/2016 9.50 9.65 9.45 9.55 9,008,700
22/11/2016 9.70 9.75 9.50 9.50 10,447,500
21/11/2016 9.75 9.85 9.65 9.70 15,607,100
Remark : Volume from SET main board.