ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 23, 2017 to Feb 20, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/01/2018 to 06/02/2018)
8.75 9.10 8.30 8.45 46,901,600
Previous 4 weeks
(25/12/2017 to 23/01/2018)
8.90 9.25 8.55 8.75 79,971,000
Daily Historical Data
20/02/2018 8.75 8.95 8.70 8.90 5,399,300
19/02/2018 8.70 8.80 8.70 8.75 1,882,400
16/02/2018 8.65 8.75 8.60 8.65 2,069,100
15/02/2018 8.60 8.70 8.60 8.65 2,002,600
14/02/2018 8.65 8.65 8.60 8.60 655,800
13/02/2018 8.75 8.80 8.60 8.60 2,858,000
12/02/2018 8.70 8.75 8.65 8.75 1,939,600
09/02/2018 8.50 8.65 8.50 8.60 1,955,300
08/02/2018 8.50 8.70 8.50 8.60 2,315,100
07/02/2018 8.60 8.60 8.50 8.50 2,435,200
06/02/2018 8.40 8.50 8.30 8.45 5,865,900
05/02/2018 8.60 8.65 8.40 8.50 13,637,500
02/02/2018 8.85 8.85 8.70 8.75 2,329,400
01/02/2018 8.85 8.90 8.80 8.80 1,566,900
31/01/2018 8.80 8.90 8.80 8.80 1,583,600
30/01/2018 8.95 8.95 8.85 8.90 2,721,800
29/01/2018 9.00 9.10 8.95 9.00 4,837,800
26/01/2018 8.85 8.95 8.75 8.95 9,298,500
25/01/2018 8.85 8.95 8.80 8.80 2,906,100
24/01/2018 8.75 8.85 8.75 8.85 2,154,100
23/01/2018 8.70 8.80 8.65 8.75 2,129,700
22/01/2018 8.65 8.70 8.60 8.65 2,673,700
19/01/2018 8.65 8.70 8.55 8.65 3,386,600
18/01/2018 8.75 8.85 8.60 8.65 8,663,500
17/01/2018 8.70 8.80 8.70 8.70 7,996,900
16/01/2018 8.90 9.00 8.85 8.85 3,542,000
15/01/2018 9.00 9.05 8.90 8.90 4,632,600
12/01/2018 9.05 9.10 9.00 9.00 2,279,300
11/01/2018 9.05 9.15 9.05 9.10 2,352,100
10/01/2018 9.10 9.15 9.10 9.15 156,200
09/01/2018 9.15 9.15 9.05 9.10 2,988,700
08/01/2018 9.20 9.25 9.10 9.20 7,154,100
05/01/2018 9.05 9.25 9.05 9.20 13,695,900
04/01/2018 8.95 9.00 8.85 9.00 3,782,200
03/01/2018 8.90 8.95 8.85 8.90 1,740,800
29/12/2017 8.85 8.95 8.80 8.95 1,489,200
28/12/2017 8.85 9.00 8.80 8.80 2,894,200
27/12/2017 8.90 8.95 8.85 8.85 1,405,600
26/12/2017 8.80 8.90 8.80 8.90 1,409,700
25/12/2017 8.90 8.90 8.75 8.80 5,598,000
22/12/2017 9.05 9.05 8.90 8.90 3,771,500
21/12/2017 9.10 9.10 8.95 9.05 7,247,400
20/12/2017 9.15 9.15 9.05 9.10 1,824,400
19/12/2017 9.10 9.20 9.05 9.10 2,192,200
18/12/2017 9.15 9.15 9.10 9.10 1,140,800
15/12/2017 9.05 9.25 9.00 9.15 7,973,400
14/12/2017 9.25 9.25 9.05 9.10 4,669,300
13/12/2017 9.20 9.35 9.15 9.25 6,120,800
12/12/2017 9.15 9.25 9.10 9.15 3,454,800
08/12/2017 9.20 9.20 9.00 9.05 4,213,900
07/12/2017 9.10 9.25 9.05 9.10 3,706,000
06/12/2017 9.20 9.25 9.10 9.15 4,007,700
04/12/2017 9.30 9.40 9.20 9.25 8,021,000
01/12/2017 9.10 9.35 9.10 9.20 12,627,400
30/11/2017 9.10 9.15 8.95 9.05 6,125,400
29/11/2017 9.15 9.15 9.10 9.10 2,505,000
28/11/2017 9.20 9.30 9.10 9.10 6,752,600
27/11/2017 9.10 9.15 9.05 9.15 3,269,000
24/11/2017 9.00 9.15 9.00 9.05 4,527,700
23/11/2017 9.05 9.10 8.95 8.95 3,588,700
Remark : Volume from SET main board.