ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 14, 2020 to Apr 08, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(11/03/2020 to 24/03/2020)
3.08 3.14 1.88 1.88 48,861,600
Previous 4 weeks
(12/02/2020 to 10/03/2020)
3.60 3.68 2.70 3.00 30,891,100
Daily Historical Data
08/04/2020 2.88 3.04 2.88 3.00 10,168,900
07/04/2020 2.66 2.88 2.66 2.86 13,049,100
03/04/2020 2.54 2.68 2.44 2.62 12,898,900
02/04/2020 2.40 2.54 2.36 2.54 16,585,400
01/04/2020 1.97 2.22 1.97 2.22 16,150,600
31/03/2020 1.90 1.96 1.88 1.94 2,664,200
30/03/2020 1.85 1.90 1.85 1.88 4,527,700
27/03/2020 1.92 1.97 1.92 1.95 2,925,800
26/03/2020 1.88 1.93 1.85 1.90 3,000,300
25/03/2020 1.89 1.91 1.86 1.88 4,332,900
24/03/2020 2.08 2.10 1.88 1.88 7,392,600
23/03/2020 2.08 2.10 1.99 2.00 2,731,100
20/03/2020 2.06 2.24 2.06 2.24 5,940,400
19/03/2020 2.00 2.02 1.97 2.02 2,904,600
18/03/2020 2.00 2.10 1.98 2.00 3,546,700
17/03/2020 2.16 2.22 1.94 1.99 6,757,200
16/03/2020 2.32 2.44 2.24 2.24 1,638,100
13/03/2020 2.26 2.50 2.10 2.44 4,652,900
12/03/2020 2.78 2.82 2.54 2.58 5,053,600
11/03/2020 3.08 3.14 2.86 2.92 8,244,400
10/03/2020 2.94 3.04 2.90 3.00 3,012,200
09/03/2020 2.96 3.00 2.90 2.96 3,561,700
06/03/2020 3.04 3.06 2.86 3.04 2,938,700
05/03/2020 2.98 3.10 2.98 3.06 1,961,400
04/03/2020 2.82 2.94 2.82 2.94 1,349,600
03/03/2020 2.82 2.86 2.80 2.82 1,523,000
02/03/2020 2.80 2.88 2.70 2.74 2,178,600
28/02/2020 2.76 2.78 2.70 2.76 1,167,800
27/02/2020 2.88 2.94 2.78 2.88 2,305,500
26/02/2020 3.08 3.08 2.84 2.86 2,342,000
25/02/2020 3.14 3.16 3.04 3.14 1,663,700
24/02/2020 3.42 3.42 3.18 3.18 1,983,000
21/02/2020 3.52 3.52 3.36 3.44 1,244,300
20/02/2020 3.56 3.58 3.52 3.52 679,200
19/02/2020 3.58 3.62 3.56 3.56 416,100
18/02/2020 3.62 3.62 3.58 3.58 415,600
17/02/2020 3.64 3.66 3.60 3.62 305,400
14/02/2020 3.66 3.68 3.62 3.64 507,700
13/02/2020 3.66 3.68 3.62 3.66 326,200
12/02/2020 3.60 3.66 3.60 3.66 1,009,400
11/02/2020 3.76 3.78 3.54 3.60 1,708,300
07/02/2020 3.78 3.82 3.74 3.74 395,600
06/02/2020 3.74 3.80 3.74 3.76 645,200
05/02/2020 3.74 3.76 3.70 3.74 353,900
04/02/2020 3.62 3.74 3.62 3.74 986,000
03/02/2020 3.64 3.66 3.60 3.62 710,000
31/01/2020 3.68 3.70 3.64 3.64 567,700
30/01/2020 3.66 3.68 3.64 3.66 470,000
29/01/2020 3.68 3.68 3.64 3.66 460,600
28/01/2020 3.66 3.72 3.64 3.66 758,000
27/01/2020 3.92 3.92 3.66 3.66 2,703,000
24/01/2020 3.94 3.96 3.92 3.94 187,100
23/01/2020 3.96 3.98 3.90 3.92 786,500
22/01/2020 4.08 4.08 3.92 3.96 1,994,500
21/01/2020 4.14 4.14 4.08 4.08 379,000
20/01/2020 4.20 4.20 4.14 4.14 279,400
17/01/2020 4.16 4.24 4.16 4.20 1,077,700
16/01/2020 4.14 4.18 4.14 4.16 333,300
15/01/2020 4.14 4.16 4.10 4.14 355,800
14/01/2020 4.10 4.20 4.10 4.14 657,000
Remark : Volume from SET main board.