ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 07, 2020 to Jul 03, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(08/06/2020 to 19/06/2020)
3.48 3.72 3.14 3.58 264,150,100
Previous 4 weeks
(08/05/2020 to 05/06/2020)
2.64 3.38 2.60 3.34 383,990,100
Daily Historical Data
03/07/2020 3.36 3.36 3.28 3.30 6,114,900
02/07/2020 3.18 3.38 3.16 3.34 11,541,000
01/07/2020 3.18 3.22 3.14 3.16 3,652,200
30/06/2020 3.12 3.20 3.12 3.16 3,936,000
29/06/2020 3.12 3.12 3.04 3.08 5,179,600
26/06/2020 3.28 3.30 3.16 3.16 6,135,000
25/06/2020 3.24 3.28 3.14 3.22 11,246,800
24/06/2020 3.38 3.44 3.28 3.30 11,809,200
23/06/2020 3.42 3.46 3.32 3.32 11,987,000
22/06/2020 3.52 3.54 3.36 3.38 19,441,000
19/06/2020 3.64 3.72 3.58 3.58 72,040,700
18/06/2020 3.50 3.56 3.46 3.48 34,824,300
17/06/2020 3.36 3.46 3.32 3.36 22,364,800
16/06/2020 3.36 3.40 3.28 3.28 20,475,700
15/06/2020 3.38 3.52 3.26 3.26 38,902,100
12/06/2020 3.22 3.36 3.14 3.36 7,878,300
11/06/2020 3.30 3.44 3.20 3.30 20,709,800
10/06/2020 3.34 3.38 3.24 3.28 9,966,600
09/06/2020 3.46 3.48 3.26 3.30 13,735,200
08/06/2020 3.48 3.58 3.40 3.46 23,252,600
05/06/2020 3.34 3.34 3.22 3.34 18,034,400
04/06/2020 3.12 3.38 3.08 3.32 60,032,000
02/06/2020 2.90 3.04 2.90 2.98 39,992,100
01/06/2020 2.86 2.92 2.82 2.88 10,577,900
29/05/2020 2.98 2.98 2.80 2.80 43,380,800
28/05/2020 2.86 3.14 2.84 3.04 66,882,700
27/05/2020 2.78 2.82 2.74 2.82 12,916,100
26/05/2020 2.78 2.84 2.76 2.76 6,731,100
25/05/2020 2.70 2.76 2.70 2.74 5,353,400
22/05/2020 2.72 2.76 2.64 2.70 7,807,900
21/05/2020 2.90 2.90 2.74 2.76 13,861,000
20/05/2020 2.90 2.96 2.84 2.86 17,125,800
19/05/2020 2.80 2.92 2.74 2.90 28,183,900
18/05/2020 2.66 2.76 2.64 2.74 8,327,200
15/05/2020 2.60 2.68 2.60 2.64 6,805,400
14/05/2020 2.82 2.82 2.70 2.72 5,373,700
13/05/2020 2.74 2.92 2.74 2.82 14,218,900
12/05/2020 2.70 2.76 2.68 2.74 2,555,000
11/05/2020 2.72 2.76 2.68 2.70 3,636,000
08/05/2020 2.64 2.76 2.64 2.72 12,194,800
07/05/2020 2.66 2.70 2.58 2.64 6,205,800
05/05/2020 2.94 2.94 2.60 2.68 13,720,400
30/04/2020 3.06 3.10 2.96 2.98 6,208,600
29/04/2020 2.90 3.04 2.90 3.02 8,653,100
28/04/2020 2.96 2.96 2.88 2.90 3,519,100
27/04/2020 3.02 3.02 2.94 2.96 2,557,800
24/04/2020 3.08 3.08 2.94 3.00 3,808,200
23/04/2020 3.06 3.10 3.02 3.06 2,048,200
22/04/2020 3.08 3.08 2.98 3.06 3,540,200
21/04/2020 3.04 3.10 3.02 3.02 3,862,800
20/04/2020 3.02 3.18 3.02 3.10 7,009,200
17/04/2020 3.02 3.04 2.98 3.00 2,593,600
16/04/2020 3.04 3.12 2.92 2.94 6,542,700
15/04/2020 3.22 3.26 3.04 3.04 10,327,200
14/04/2020 3.00 3.16 3.00 3.16 13,237,600
13/04/2020 3.02 3.02 2.94 2.98 1,827,100
10/04/2020 3.04 3.08 2.92 2.96 3,323,400
09/04/2020 3.08 3.18 2.92 2.98 12,930,100
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
Remark : Volume from SET main board.