ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 01, 2020 to Sep 30, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/09/2020 to 16/09/2020)
2.88 2.90 2.76 2.82 10,109,800
Previous 4 weeks
(03/08/2020 to 31/08/2020)
3.02 3.10 2.76 2.90 43,256,100
Daily Historical Data
30/09/2020 3.14 3.16 3.06 3.06 6,119,200
29/09/2020 3.22 3.22 3.10 3.12 10,597,600
28/09/2020 3.28 3.30 3.20 3.28 12,980,800
25/09/2020 3.26 3.30 3.18 3.22 14,952,500
24/09/2020 3.22 3.24 3.12 3.14 15,299,000
23/09/2020 3.08 3.28 3.08 3.26 31,742,100
22/09/2020 2.88 3.04 2.86 3.04 14,422,500
21/09/2020 2.84 2.96 2.84 2.88 4,979,700
18/09/2020 2.82 2.86 2.82 2.82 1,507,300
17/09/2020 2.82 2.86 2.82 2.82 1,615,700
16/09/2020 2.82 2.86 2.80 2.82 747,200
15/09/2020 2.80 2.82 2.78 2.80 600,700
14/09/2020 2.82 2.84 2.80 2.80 795,900
11/09/2020 2.84 2.86 2.80 2.82 589,900
10/09/2020 2.80 2.90 2.78 2.84 1,994,600
09/09/2020 2.80 2.82 2.76 2.80 1,028,500
08/09/2020 2.82 2.84 2.80 2.80 1,255,000
03/09/2020 2.86 2.86 2.82 2.84 715,900
02/09/2020 2.82 2.88 2.82 2.86 1,087,600
01/09/2020 2.88 2.88 2.82 2.82 1,294,500
31/08/2020 2.90 2.92 2.86 2.90 1,793,600
28/08/2020 2.90 2.94 2.84 2.88 1,636,000
27/08/2020 2.90 2.94 2.88 2.88 1,411,400
26/08/2020 2.88 2.94 2.84 2.90 1,507,600
25/08/2020 2.86 2.90 2.86 2.88 1,799,200
24/08/2020 2.80 2.84 2.80 2.84 518,900
21/08/2020 2.84 2.84 2.76 2.80 1,365,500
20/08/2020 2.84 2.88 2.76 2.78 3,308,700
19/08/2020 2.96 2.98 2.88 2.88 2,605,900
18/08/2020 3.00 3.04 2.96 2.96 1,729,300
17/08/2020 3.06 3.06 2.98 3.00 1,239,800
14/08/2020 3.02 3.06 3.00 3.00 2,244,000
13/08/2020 3.02 3.08 3.02 3.04 4,094,500
11/08/2020 3.02 3.02 2.96 2.96 1,801,600
10/08/2020 2.98 3.00 2.96 2.98 700,900
07/08/2020 3.02 3.04 2.96 2.98 1,545,600
06/08/2020 3.06 3.08 3.02 3.02 2,881,600
05/08/2020 3.00 3.10 3.00 3.04 6,228,900
04/08/2020 2.96 3.00 2.94 2.96 1,756,800
03/08/2020 3.02 3.02 2.90 2.94 3,086,300
31/07/2020 3.00 3.04 2.98 3.02 3,255,700
30/07/2020 3.06 3.08 2.98 3.00 3,875,800
29/07/2020 3.10 3.10 3.00 3.00 3,748,400
24/07/2020 3.10 3.12 3.06 3.10 2,102,300
23/07/2020 3.06 3.14 3.06 3.10 2,412,200
22/07/2020 3.18 3.22 3.10 3.10 6,604,500
21/07/2020 3.26 3.32 3.24 3.24 7,414,900
20/07/2020 3.10 3.26 3.08 3.26 14,535,600
17/07/2020 3.06 3.16 3.06 3.10 6,468,200
16/07/2020 3.06 3.12 3.04 3.06 3,422,600
15/07/2020 3.06 3.08 3.02 3.06 2,547,200
14/07/2020 3.08 3.08 3.00 3.06 3,371,400
13/07/2020 3.16 3.20 3.08 3.08 4,981,100
10/07/2020 3.08 3.12 3.08 3.10 3,047,700
09/07/2020 3.18 3.22 3.12 3.12 7,389,000
08/07/2020 3.26 3.30 3.20 3.22 4,878,600
07/07/2020 3.40 3.40 3.26 3.26 7,724,100
03/07/2020 3.36 3.36 3.28 3.30 6,114,900
02/07/2020 3.18 3.38 3.16 3.34 11,541,000
01/07/2020 3.18 3.22 3.14 3.16 3,652,200
Remark : Volume from SET main board.