ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 20, 2019 to Nov 13, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(16/10/2019 to 30/10/2019)
5.00 5.20 4.32 4.50 21,862,500
Previous 4 weeks
(17/09/2019 to 15/10/2019)
5.65 5.80 4.98 5.00 36,844,200
Daily Historical Data
13/11/2019 4.36 4.40 4.30 4.40 1,173,300
12/11/2019 4.40 4.42 4.36 4.36 663,200
11/11/2019 4.44 4.44 4.36 4.40 1,195,100
08/11/2019 4.46 4.46 4.38 4.44 2,692,400
07/11/2019 4.48 4.50 4.46 4.48 995,600
06/11/2019 4.42 4.50 4.42 4.48 1,080,800
05/11/2019 4.46 4.48 4.38 4.40 777,700
04/11/2019 4.40 4.46 4.32 4.46 1,849,100
01/11/2019 4.42 4.42 4.24 4.40 2,964,200
31/10/2019 4.50 4.54 4.38 4.42 1,840,200
30/10/2019 4.46 4.50 4.42 4.50 528,500
29/10/2019 4.42 4.50 4.32 4.44 1,802,100
28/10/2019 4.56 4.58 4.40 4.42 2,921,000
25/10/2019 4.82 4.82 4.56 4.56 3,189,200
24/10/2019 4.84 4.86 4.76 4.80 2,168,600
22/10/2019 5.00 5.05 4.88 4.88 2,295,000
21/10/2019 4.98 5.00 4.98 4.98 815,600
18/10/2019 5.00 5.10 4.98 4.98 1,135,800
17/10/2019 5.05 5.20 5.00 5.00 5,384,600
16/10/2019 5.00 5.05 4.98 5.00 1,622,100
15/10/2019 5.05 5.05 4.98 5.00 1,675,100
11/10/2019 5.10 5.15 5.05 5.05 1,987,300
10/10/2019 5.10 5.15 5.00 5.00 2,321,100
09/10/2019 5.10 5.15 4.98 5.10 2,538,300
08/10/2019 5.05 5.10 5.00 5.10 1,190,400
07/10/2019 5.05 5.10 5.00 5.05 1,821,800
04/10/2019 5.15 5.15 4.98 5.00 2,741,700
03/10/2019 5.20 5.25 5.10 5.20 1,431,500
02/10/2019 5.30 5.30 5.20 5.20 999,400
01/10/2019 5.40 5.40 5.25 5.30 771,800
30/09/2019 5.45 5.45 5.30 5.40 1,120,700
27/09/2019 5.50 5.55 5.45 5.45 1,566,500
26/09/2019 5.55 5.55 5.45 5.50 890,000
25/09/2019 5.60 5.60 5.55 5.55 1,568,200
24/09/2019 5.45 5.60 5.45 5.55 2,750,600
23/09/2019 5.45 5.50 5.40 5.45 682,400
20/09/2019 5.45 5.50 5.40 5.45 1,991,400
19/09/2019 5.60 5.70 5.50 5.55 2,128,300
18/09/2019 5.70 5.70 5.60 5.65 2,259,900
17/09/2019 5.65 5.80 5.60 5.75 4,407,800
16/09/2019 5.70 5.80 5.65 5.65 3,507,600
13/09/2019 5.55 5.80 5.55 5.70 5,939,300
12/09/2019 5.65 5.65 5.55 5.60 1,721,800
11/09/2019 5.55 5.65 5.50 5.65 1,716,000
10/09/2019 5.65 5.65 5.45 5.50 3,523,200
09/09/2019 5.65 5.75 5.60 5.60 1,836,100
06/09/2019 5.80 5.85 5.70 5.70 3,435,400
05/09/2019 6.00 6.05 5.75 5.80 6,201,300
04/09/2019 5.90 6.10 5.90 5.95 14,251,100
03/09/2019 5.85 5.90 5.80 5.80 7,393,700
02/09/2019 5.90 5.95 5.75 5.75 5,843,200
30/08/2019 5.85 5.85 5.65 5.75 5,414,700
29/08/2019 5.60 5.80 5.55 5.80 11,593,600
28/08/2019 5.45 5.60 5.45 5.50 7,828,300
27/08/2019 5.40 5.50 5.30 5.35 3,582,500
26/08/2019 5.40 5.40 5.20 5.30 2,529,000
23/08/2019 5.40 5.55 5.40 5.50 4,577,600
22/08/2019 5.40 5.45 5.30 5.35 1,514,900
21/08/2019 5.35 5.40 5.30 5.35 1,581,000
20/08/2019 5.50 5.50 5.30 5.35 2,283,900
Remark : Volume from SET main board.