ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 29, 2019 to Jan 24, 2020
Date Open High Low Close Volume
Summary
Previous 2 weeks
(26/12/2019 to 10/01/2020)
4.36 4.60 4.02 4.08 11,601,700
Previous 4 weeks
(26/11/2019 to 25/12/2019)
4.44 4.48 4.22 4.36 14,581,400
Daily Historical Data
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
13/01/2020 4.08 4.10 4.06 4.10 647,200
10/01/2020 4.10 4.12 4.06 4.08 445,300
09/01/2020 4.06 4.12 4.02 4.08 1,590,300
08/01/2020 4.14 4.14 4.02 4.02 1,923,300
07/01/2020 4.24 4.28 4.14 4.18 2,186,800
06/01/2020 4.38 4.40 4.24 4.24 1,606,700
03/01/2020 4.50 4.50 4.40 4.42 956,700
02/01/2020 4.46 4.54 4.44 4.50 879,800
30/12/2019 4.36 4.60 4.36 4.44 482,200
27/12/2019 4.42 4.42 4.34 4.34 439,600
26/12/2019 4.36 4.42 4.34 4.38 1,091,000
25/12/2019 4.32 4.36 4.30 4.36 1,256,500
24/12/2019 4.26 4.32 4.26 4.30 1,008,700
23/12/2019 4.24 4.28 4.22 4.26 373,900
20/12/2019 4.28 4.30 4.24 4.24 974,400
19/12/2019 4.26 4.30 4.26 4.28 611,900
18/12/2019 4.28 4.30 4.28 4.28 416,400
17/12/2019 4.30 4.30 4.24 4.28 823,500
16/12/2019 4.36 4.38 4.26 4.30 797,100
13/12/2019 4.30 4.40 4.30 4.36 1,048,800
12/12/2019 4.28 4.34 4.28 4.30 631,400
11/12/2019 4.26 4.28 4.26 4.26 256,800
09/12/2019 4.26 4.28 4.26 4.28 240,000
06/12/2019 4.34 4.36 4.26 4.26 897,300
04/12/2019 4.34 4.36 4.32 4.34 246,300
03/12/2019 4.30 4.38 4.30 4.34 513,600
02/12/2019 4.38 4.38 4.30 4.30 625,600
29/11/2019 4.36 4.38 4.34 4.38 446,400
28/11/2019 4.44 4.46 4.36 4.38 747,800
27/11/2019 4.46 4.46 4.40 4.44 709,000
26/11/2019 4.44 4.48 4.40 4.42 1,956,000
25/11/2019 4.34 4.46 4.32 4.40 1,822,600
22/11/2019 4.28 4.32 4.26 4.30 611,700
21/11/2019 4.32 4.34 4.28 4.28 500,900
20/11/2019 4.38 4.38 4.28 4.32 1,461,100
19/11/2019 4.40 4.44 4.36 4.36 1,318,700
18/11/2019 4.44 4.44 4.34 4.40 1,549,300
15/11/2019 4.52 4.54 4.40 4.40 3,369,700
14/11/2019 4.40 4.42 4.30 4.30 860,300
13/11/2019 4.36 4.40 4.30 4.40 1,173,300
12/11/2019 4.40 4.42 4.36 4.36 663,200
11/11/2019 4.44 4.44 4.36 4.40 1,195,100
08/11/2019 4.46 4.46 4.38 4.44 2,692,400
07/11/2019 4.48 4.50 4.46 4.48 995,600
06/11/2019 4.42 4.50 4.42 4.48 1,080,800
05/11/2019 4.46 4.48 4.38 4.40 777,700
04/11/2019 4.40 4.46 4.32 4.46 1,849,100
01/11/2019 4.42 4.42 4.24 4.40 2,964,200
31/10/2019 4.50 4.54 4.38 4.42 1,840,200
30/10/2019 4.46 4.50 4.42 4.50 528,500
29/10/2019 4.42 4.50 4.32 4.44 1,802,100
Remark : Volume from SET main board.