ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 27, 2017 to May 26, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
9.15 9.25 8.70 8.75 21,495,600
Previous 4 weeks
(27/03/2017 to 26/04/2017)
10.00 10.30 8.90 9.20 128,868,900
Daily Historical Data
26/05/2017 9.05 9.10 8.95 9.00 2,999,500
25/05/2017 9.05 9.20 9.00 9.05 8,164,600
24/05/2017 9.00 9.05 8.95 9.00 2,629,500
23/05/2017 8.90 9.05 8.85 9.05 3,536,800
22/05/2017 8.80 9.00 8.80 8.85 2,180,300
19/05/2017 8.75 8.95 8.75 8.85 1,955,700
18/05/2017 8.85 8.90 8.70 8.75 3,967,200
17/05/2017 8.75 8.95 8.70 8.90 4,633,300
16/05/2017 8.55 8.75 8.55 8.75 3,632,700
15/05/2017 8.70 8.80 8.45 8.50 6,810,400
12/05/2017 8.90 8.95 8.70 8.75 3,501,500
11/05/2017 9.05 9.10 8.90 8.90 3,438,100
09/05/2017 9.20 9.20 9.05 9.05 1,699,400
08/05/2017 9.15 9.25 9.15 9.20 887,100
05/05/2017 9.05 9.15 9.05 9.15 1,094,200
04/05/2017 9.10 9.15 9.05 9.10 1,111,700
03/05/2017 9.15 9.15 9.05 9.15 1,828,800
02/05/2017 9.15 9.20 9.10 9.15 2,530,800
28/04/2017 9.25 9.25 9.10 9.15 1,661,600
27/04/2017 9.15 9.25 9.05 9.25 3,742,400
26/04/2017 9.00 9.20 9.00 9.20 3,708,300
25/04/2017 9.00 9.10 8.90 8.95 5,851,800
24/04/2017 9.20 9.20 8.90 8.95 17,172,600
21/04/2017 9.45 9.55 9.25 9.25 9,762,400
20/04/2017 9.60 9.60 9.40 9.50 5,135,400
19/04/2017 9.75 9.75 9.60 9.60 5,814,500
18/04/2017 9.75 9.85 9.70 9.75 4,279,700
17/04/2017 9.90 9.90 9.70 9.70 4,584,800
12/04/2017 9.85 10.00 9.80 9.85 8,987,200
11/04/2017 9.85 9.90 9.80 9.85 3,285,500
10/04/2017 9.90 9.95 9.80 9.80 3,678,800
07/04/2017 9.95 9.95 9.80 9.90 2,889,600
05/04/2017 9.90 10.00 9.85 9.95 2,735,300
04/04/2017 9.95 10.00 9.85 9.90 3,749,700
03/04/2017 9.95 10.00 9.90 9.95 2,794,800
31/03/2017 10.00 10.10 9.95 9.95 8,487,200
30/03/2017 10.00 10.10 10.00 10.00 3,227,800
29/03/2017 10.20 10.30 9.95 10.00 13,665,600
28/03/2017 10.20 10.20 10.00 10.10 8,721,900
27/03/2017 10.00 10.20 10.00 10.00 10,336,000
24/03/2017 10.00 10.10 9.80 9.85 8,444,700
23/03/2017 10.00 10.00 9.95 9.95 2,927,500
22/03/2017 9.95 10.10 9.90 10.00 3,887,400
21/03/2017 10.00 10.10 9.95 10.00 2,994,100
20/03/2017 10.00 10.10 9.95 10.00 5,738,600
17/03/2017 10.10 10.20 9.90 9.90 20,007,400
16/03/2017 9.85 10.10 9.85 9.95 18,052,800
15/03/2017 9.85 9.90 9.80 9.80 3,694,800
14/03/2017 9.85 10.00 9.75 9.80 9,966,800
13/03/2017 9.95 10.10 9.75 9.75 9,812,100
10/03/2017 10.00 10.10 9.95 9.95 4,845,900
09/03/2017 10.10 10.10 9.95 10.00 4,231,900
08/03/2017 10.10 10.20 9.85 10.00 8,982,200
07/03/2017 10.20 10.20 10.00 10.00 5,520,000
06/03/2017 10.20 10.30 10.00 10.10 11,794,500
03/03/2017 10.10 10.30 10.00 10.10 14,675,300
02/03/2017 10.00 10.10 9.90 9.95 7,986,000
01/03/2017 9.80 10.00 9.75 10.00 6,172,900
28/02/2017 9.80 9.85 9.70 9.75 2,537,500
27/02/2017 9.85 9.90 9.75 9.80 4,808,800
Remark : Volume from SET main board.