ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 14, 2021 to Apr 12, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(15/03/2021 to 26/03/2021)
8.60 15.20 8.20 13.10 873,003,000
Previous 4 weeks
(11/02/2021 to 12/03/2021)
6.20 9.00 6.10 8.60 719,296,400
Daily Historical Data
12/04/2021 11.70 11.70 11.00 11.60 18,926,200
09/04/2021 12.30 12.30 11.60 11.80 14,708,800
08/04/2021 11.80 12.60 11.50 12.30 22,358,600
07/04/2021 12.20 12.50 11.50 11.80 22,922,100
05/04/2021 12.90 12.90 12.30 12.50 14,222,800
02/04/2021 13.00 13.10 12.90 12.90 8,520,300
01/04/2021 12.90 13.00 12.40 13.00 18,740,600
31/03/2021 13.00 13.20 12.80 12.90 15,114,400
30/03/2021 13.60 13.70 12.70 13.30 40,232,900
29/03/2021 13.30 14.00 12.70 14.00 50,652,200
26/03/2021 13.00 13.20 12.20 13.10 73,314,600
25/03/2021 13.00 13.50 12.60 12.90 54,478,900
24/03/2021 12.30 13.90 12.30 13.00 107,757,200
23/03/2021 14.90 15.20 12.60 13.10 168,976,700
22/03/2021 10.70 13.20 10.60 13.20 240,498,800
19/03/2021 9.65 10.20 9.65 10.20 87,708,800
18/03/2021 8.55 9.60 8.55 9.55 88,633,800
17/03/2021 8.50 8.55 8.20 8.40 25,327,900
16/03/2021 8.65 8.70 8.45 8.50 13,240,500
15/03/2021 8.60 8.75 8.50 8.60 13,065,800
12/03/2021 8.60 8.80 8.45 8.60 18,524,600
11/03/2021 8.80 8.80 8.55 8.70 27,380,800
10/03/2021 8.70 9.00 8.65 8.85 26,824,200
09/03/2021 8.85 8.85 8.30 8.55 35,963,100
08/03/2021 8.25 8.85 8.25 8.70 57,675,500
05/03/2021 8.10 8.25 8.05 8.15 16,017,100
04/03/2021 7.55 8.25 7.50 8.20 71,888,000
03/03/2021 7.70 7.70 7.40 7.50 20,879,300
02/03/2021 7.35 7.70 7.35 7.60 44,856,800
01/03/2021 7.05 7.40 6.95 7.30 27,446,200
25/02/2021 7.60 7.65 7.10 7.25 44,183,400
24/02/2021 7.25 7.60 7.10 7.55 55,919,500
23/02/2021 7.05 7.40 7.00 7.20 51,818,400
22/02/2021 6.80 7.15 6.75 7.00 54,733,900
19/02/2021 6.95 7.00 6.60 6.90 39,076,500
18/02/2021 7.00 7.10 6.95 7.10 34,535,700
17/02/2021 6.70 6.85 6.60 6.80 31,353,500
16/02/2021 6.55 6.75 6.50 6.55 27,605,300
15/02/2021 6.50 6.55 6.40 6.50 17,866,400
11/02/2021 6.20 6.40 6.10 6.40 14,748,200
10/02/2021 6.25 6.40 6.15 6.15 12,894,300
09/02/2021 6.25 6.30 6.15 6.25 8,025,700
08/02/2021 6.05 6.30 6.05 6.30 15,290,100
05/02/2021 5.75 6.10 5.75 6.05 14,808,500
04/02/2021 5.80 5.85 5.70 5.70 3,141,100
03/02/2021 5.80 5.90 5.75 5.80 3,272,600
02/02/2021 5.90 5.95 5.75 5.85 5,123,500
01/02/2021 5.70 5.95 5.55 5.85 12,393,600
29/01/2021 5.55 5.70 5.40 5.65 12,645,100
28/01/2021 5.75 5.80 5.45 5.50 15,252,600
27/01/2021 6.00 6.05 5.80 5.80 17,015,100
26/01/2021 6.10 6.15 5.90 6.10 13,183,200
25/01/2021 6.10 6.20 6.05 6.15 5,841,000
22/01/2021 6.25 6.25 6.05 6.05 11,760,400
21/01/2021 6.45 6.55 6.35 6.40 14,177,100
20/01/2021 6.25 6.45 6.20 6.35 22,443,200
19/01/2021 6.30 6.35 6.10 6.15 9,847,500
18/01/2021 6.15 6.45 6.15 6.30 10,953,900
15/01/2021 6.50 6.50 6.25 6.25 19,279,200
14/01/2021 6.60 6.80 6.55 6.65 17,566,900
Remark : Volume from SET main board.