ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2019 to Aug 19, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/07/2019 to 02/08/2019)
6.65 6.90 5.70 5.70 46,214,100
Previous 4 weeks
(20/06/2019 to 18/07/2019)
5.25 6.75 5.15 6.55 110,086,600
Daily Historical Data
19/08/2019 5.75 5.75 5.45 5.50 1,765,900
16/08/2019 5.35 5.65 5.35 5.60 4,752,300
15/08/2019 5.35 5.35 5.20 5.30 1,847,300
14/08/2019 5.65 5.65 5.30 5.40 3,166,200
13/08/2019 5.65 5.70 5.45 5.50 2,521,900
09/08/2019 5.70 5.70 5.50 5.60 1,465,600
08/08/2019 5.50 5.55 5.40 5.55 1,451,900
07/08/2019 5.65 5.70 5.45 5.45 2,171,300
06/08/2019 5.55 5.65 5.50 5.65 2,512,800
05/08/2019 5.65 5.75 5.60 5.60 1,876,100
02/08/2019 5.95 6.00 5.70 5.70 6,548,600
01/08/2019 6.15 6.15 6.00 6.05 2,095,200
31/07/2019 6.10 6.20 6.05 6.20 2,038,500
30/07/2019 6.15 6.20 6.05 6.15 1,564,100
26/07/2019 6.00 6.15 6.00 6.15 4,887,200
25/07/2019 6.40 6.50 6.05 6.05 11,542,000
24/07/2019 6.60 6.70 6.50 6.60 3,064,200
23/07/2019 6.85 6.85 6.65 6.65 2,162,100
22/07/2019 6.85 6.90 6.70 6.80 3,797,200
19/07/2019 6.65 6.90 6.65 6.85 8,515,000
18/07/2019 6.65 6.65 6.50 6.55 2,359,200
17/07/2019 6.60 6.75 6.55 6.65 6,149,300
15/07/2019 6.45 6.65 6.35 6.45 9,806,000
12/07/2019 6.40 6.45 6.25 6.30 3,591,500
11/07/2019 6.25 6.45 6.20 6.35 6,683,400
10/07/2019 6.20 6.30 6.15 6.25 4,276,600
09/07/2019 6.20 6.30 6.05 6.05 6,823,800
08/07/2019 6.05 6.35 6.00 6.35 16,178,400
05/07/2019 5.60 5.90 5.55 5.90 14,431,400
04/07/2019 5.70 5.80 5.40 5.45 9,695,900
03/07/2019 5.30 5.60 5.30 5.55 10,790,100
02/07/2019 5.35 5.35 5.20 5.25 1,870,500
01/07/2019 5.35 5.40 5.30 5.35 1,232,300
28/06/2019 5.30 5.40 5.30 5.30 2,444,600
27/06/2019 5.25 5.35 5.25 5.30 1,096,900
26/06/2019 5.20 5.35 5.20 5.20 1,527,000
25/06/2019 5.25 5.25 5.15 5.20 1,127,100
24/06/2019 5.20 5.25 5.20 5.25 923,400
21/06/2019 5.25 5.40 5.20 5.20 7,771,300
20/06/2019 5.25 5.25 5.20 5.20 1,307,900
19/06/2019 5.20 5.25 5.15 5.15 3,050,200
18/06/2019 5.20 5.20 5.15 5.15 422,000
17/06/2019 5.20 5.20 5.15 5.20 285,200
14/06/2019 5.20 5.20 5.15 5.20 275,000
13/06/2019 5.20 5.20 5.15 5.20 275,900
12/06/2019 5.20 5.25 5.20 5.20 278,600
11/06/2019 5.30 5.30 5.20 5.20 476,600
10/06/2019 5.20 5.30 5.20 5.25 1,179,800
07/06/2019 5.20 5.25 5.15 5.20 438,700
06/06/2019 5.20 5.25 5.15 5.20 804,700
05/06/2019 5.20 5.25 5.15 5.20 1,031,300
04/06/2019 5.15 5.25 5.10 5.20 1,011,200
31/05/2019 5.15 5.20 5.05 5.15 658,800
30/05/2019 5.10 5.15 5.05 5.10 1,133,400
29/05/2019 5.20 5.20 5.05 5.10 3,387,300
28/05/2019 4.98 5.20 4.94 5.20 7,521,400
27/05/2019 4.98 5.00 4.94 4.98 904,000
24/05/2019 4.98 5.05 4.94 4.98 1,105,800
23/05/2019 4.98 4.98 4.92 4.94 1,318,400
22/05/2019 4.80 4.92 4.78 4.92 1,979,200
Remark : Volume from SET main board.