ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 27, 2017 to Sep 21, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(25/08/2017 to 07/09/2017)
9.15 10.00 9.10 9.85 67,021,000
Previous 4 weeks
(26/07/2017 to 24/08/2017)
8.60 9.65 8.50 9.20 110,000,400
Daily Historical Data
21/09/2017 10.40 10.70 10.30 10.50 43,041,400
20/09/2017 10.30 10.40 10.20 10.30 11,008,000
19/09/2017 10.10 10.30 10.10 10.20 10,945,100
18/09/2017 10.40 10.40 10.00 10.10 20,688,000
15/09/2017 9.90 10.20 9.85 10.20 28,279,300
14/09/2017 9.70 9.85 9.70 9.80 5,807,900
13/09/2017 9.80 9.90 9.60 9.70 10,322,000
12/09/2017 10.20 10.20 9.80 9.80 24,768,300
11/09/2017 9.95 10.10 9.90 10.10 18,024,700
08/09/2017 9.95 10.10 9.85 9.90 11,799,100
07/09/2017 9.75 10.00 9.75 9.85 16,311,700
06/09/2017 9.75 9.80 9.55 9.65 5,899,300
05/09/2017 9.70 9.90 9.65 9.70 12,365,300
04/09/2017 9.50 9.70 9.45 9.70 9,043,900
01/09/2017 9.20 9.45 9.20 9.45 6,118,000
31/08/2017 9.25 9.25 9.10 9.20 3,735,000
30/08/2017 9.40 9.40 9.30 9.30 2,231,600
29/08/2017 9.40 9.45 9.35 9.35 4,761,700
28/08/2017 9.30 9.45 9.30 9.35 4,163,200
25/08/2017 9.15 9.30 9.10 9.30 2,391,300
24/08/2017 9.25 9.30 9.10 9.20 8,347,400
23/08/2017 9.40 9.40 9.25 9.25 5,753,400
22/08/2017 9.55 9.55 9.45 9.45 5,992,400
21/08/2017 9.45 9.65 9.45 9.55 13,615,900
18/08/2017 9.35 9.50 9.30 9.45 14,234,100
17/08/2017 9.15 9.35 9.15 9.30 9,444,000
16/08/2017 9.20 9.20 9.10 9.15 5,736,000
15/08/2017 9.00 9.15 9.00 9.00 4,574,700
11/08/2017 9.00 9.00 8.80 8.95 3,032,800
10/08/2017 8.90 9.00 8.85 9.00 3,212,200
09/08/2017 8.90 8.95 8.90 8.90 2,965,000
08/08/2017 8.85 8.95 8.85 8.90 3,135,800
07/08/2017 8.85 9.00 8.80 8.80 9,726,600
04/08/2017 8.70 8.85 8.70 8.75 5,567,200
03/08/2017 8.75 8.75 8.60 8.60 2,738,900
02/08/2017 8.65 8.75 8.60 8.75 3,001,700
01/08/2017 8.55 8.60 8.50 8.55 1,125,800
31/07/2017 8.60 8.60 8.50 8.50 3,220,700
27/07/2017 8.60 8.75 8.55 8.60 2,056,400
26/07/2017 8.60 8.70 8.60 8.60 2,519,400
25/07/2017 8.70 8.70 8.55 8.55 4,391,300
24/07/2017 8.70 8.80 8.65 8.70 2,253,100
21/07/2017 8.75 8.80 8.70 8.70 1,511,100
20/07/2017 8.75 8.80 8.70 8.75 1,833,200
19/07/2017 8.80 8.90 8.70 8.75 3,180,500
18/07/2017 8.80 8.85 8.75 8.80 748,100
17/07/2017 8.95 8.95 8.80 8.80 1,594,500
14/07/2017 8.90 8.90 8.80 8.85 902,000
13/07/2017 8.90 8.95 8.85 8.85 1,218,600
12/07/2017 8.90 8.90 8.80 8.85 652,700
11/07/2017 8.85 8.85 8.75 8.85 1,284,300
07/07/2017 8.70 8.85 8.70 8.85 794,900
06/07/2017 8.85 8.85 8.70 8.75 3,005,400
05/07/2017 8.80 8.90 8.80 8.85 1,322,700
04/07/2017 8.95 8.95 8.80 8.85 4,753,500
03/07/2017 9.00 9.05 8.90 9.00 2,182,700
30/06/2017 9.00 9.10 8.95 9.05 4,889,300
29/06/2017 9.30 9.35 9.05 9.05 4,805,400
28/06/2017 9.20 9.30 9.15 9.25 3,063,100
27/06/2017 9.30 9.35 9.15 9.15 3,279,500
Remark : Volume from SET main board.