ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 25, 2017 to Jul 20, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(22/06/2017 to 05/07/2017)
9.15 9.35 8.80 8.85 33,318,300
Previous 4 weeks
(25/05/2017 to 21/06/2017)
9.05 9.45 8.85 9.10 75,276,100
Daily Historical Data
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
26/06/2017 9.30 9.35 9.25 9.25 2,575,100
23/06/2017 9.15 9.25 9.15 9.25 4,352,600
22/06/2017 9.15 9.15 9.05 9.05 2,094,400
21/06/2017 9.10 9.15 9.10 9.10 1,668,900
20/06/2017 9.30 9.35 9.15 9.15 2,338,300
19/06/2017 9.40 9.40 9.25 9.30 2,211,900
16/06/2017 9.35 9.40 9.35 9.35 1,774,200
15/06/2017 9.40 9.40 9.30 9.35 2,693,500
14/06/2017 9.45 9.45 9.30 9.45 6,490,100
13/06/2017 9.20 9.45 9.15 9.40 10,366,400
12/06/2017 9.25 9.25 9.15 9.15 2,357,600
09/06/2017 9.10 9.25 9.10 9.20 7,400,000
08/06/2017 9.00 9.15 9.00 9.10 3,712,500
07/06/2017 9.05 9.10 9.00 9.00 1,859,400
06/06/2017 9.00 9.10 9.00 9.05 2,779,800
05/06/2017 9.05 9.05 9.00 9.05 2,548,200
02/06/2017 9.00 9.05 8.95 9.05 1,201,000
01/06/2017 9.00 9.05 8.95 9.00 583,700
31/05/2017 9.00 9.10 8.90 9.05 5,131,300
30/05/2017 8.90 9.15 8.90 9.00 6,193,500
29/05/2017 9.00 9.05 8.85 8.95 2,801,700
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
Remark : Volume from SET main board.