ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 22, 2020 to Jan 21, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/12/2020 to 07/01/2021)		 4.70 6.65 4.64 6.30 514,662,700
Previous 4 weeks
(20/11/2020 to 22/12/2020)		 3.26 5.35 3.26 4.70 702,625,300
Daily Historical Data
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
13/01/2021 6.70 6.80 6.55 6.60 25,116,200
12/01/2021 6.75 6.80 6.55 6.70 38,506,100
11/01/2021 6.35 6.60 6.30 6.45 48,196,800
08/01/2021 6.45 6.50 5.80 6.10 39,764,100
07/01/2021 6.45 6.65 6.25 6.30 31,719,800
06/01/2021 6.30 6.60 6.20 6.35 51,824,200
05/01/2021 6.30 6.40 6.05 6.15 47,808,600
04/01/2021 5.40 6.55 5.30 6.35 94,414,000
30/12/2020 5.75 5.75 5.45 5.65 29,983,500
29/12/2020 5.40 5.80 5.35 5.80 45,809,200
28/12/2020 5.70 5.80 5.35 5.35 52,880,900
25/12/2020 5.20 5.60 5.05 5.50 76,737,000
24/12/2020 4.92 5.10 4.82 5.05 35,954,100
23/12/2020 4.70 4.96 4.64 4.90 47,531,400
22/12/2020 4.58 4.78 4.46 4.70 32,337,700
21/12/2020 4.90 4.98 4.60 4.60 40,099,100
18/12/2020 5.05 5.35 4.96 5.10 35,129,500
17/12/2020 5.10 5.20 4.92 5.00 21,057,600
16/12/2020 5.20 5.25 5.05 5.10 31,798,200
15/12/2020 4.56 5.05 4.48 5.05 77,653,400
14/12/2020 4.30 4.56 4.30 4.50 48,856,700
09/12/2020 4.28 4.32 4.16 4.16 11,375,400
08/12/2020 4.22 4.32 4.22 4.28 8,052,100
04/12/2020 4.38 4.40 4.24 4.26 18,283,500
03/12/2020 4.20 4.44 4.20 4.40 25,750,500
02/12/2020 4.30 4.34 4.18 4.20 17,582,000
01/12/2020 4.34 4.38 4.30 4.32 10,494,600
30/11/2020 4.42 4.42 4.28 4.30 13,871,400
27/11/2020 4.36 4.50 4.32 4.42 30,469,900
26/11/2020 4.10 4.40 4.06 4.36 40,359,000
25/11/2020 4.22 4.22 3.98 4.08 27,164,600
24/11/2020 3.94 4.22 3.86 4.18 58,848,500
23/11/2020 3.92 4.04 3.84 3.94 45,237,600
20/11/2020 3.26 4.06 3.26 3.76 108,204,000
19/11/2020 3.18 3.24 3.18 3.24 9,967,200
18/11/2020 3.06 3.16 3.06 3.14 5,275,400
17/11/2020 3.10 3.12 3.04 3.06 4,219,900
16/11/2020 3.14 3.18 3.08 3.08 5,037,300
13/11/2020 3.06 3.16 3.04 3.10 6,654,000
12/11/2020 3.12 3.14 3.06 3.08 2,883,500
11/11/2020 3.02 3.16 3.02 3.12 7,393,000
10/11/2020 3.04 3.06 2.98 3.02 1,948,800
09/11/2020 2.96 3.02 2.92 3.00 5,378,300
06/11/2020 2.92 2.94 2.86 2.88 2,058,300
05/11/2020 2.82 2.92 2.82 2.90 2,773,500
04/11/2020 2.82 2.84 2.80 2.80 536,300
03/11/2020 2.78 2.84 2.78 2.82 1,485,500
02/11/2020 2.76 2.80 2.76 2.76 874,200
30/10/2020 2.80 2.82 2.76 2.76 855,300
29/10/2020 2.76 2.86 2.76 2.80 983,600
28/10/2020 2.80 2.82 2.78 2.82 1,156,100
27/10/2020 2.78 2.80 2.72 2.78 1,707,100
26/10/2020 2.80 2.86 2.76 2.80 3,999,400
22/10/2020 2.80 2.84 2.78 2.82 1,115,500
Remark : Volume from SET main board.