ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Aug 22, 2018 to Nov 15, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/10/2018 to 01/11/2018)
7.05 7.05 6.40 6.65 13,454,700
Previous 4 weeks
(19/09/2018 to 17/10/2018)
7.00 7.60 6.90 7.00 59,156,800
Daily Historical Data
15/11/2018 6.15 6.15 5.80 5.80 5,684,700
14/11/2018 6.40 6.40 6.10 6.15 5,335,900
13/11/2018 6.45 6.50 6.35 6.40 2,012,100
12/11/2018 6.65 6.65 6.40 6.50 3,423,300
09/11/2018 6.80 6.85 6.65 6.65 967,500
08/11/2018 6.75 6.85 6.75 6.80 644,300
07/11/2018 6.70 6.80 6.70 6.75 1,127,700
06/11/2018 6.70 6.80 6.65 6.70 1,002,800
05/11/2018 6.80 6.80 6.70 6.70 528,800
02/11/2018 6.70 6.80 6.70 6.80 1,988,900
01/11/2018 6.70 6.75 6.65 6.65 922,800
31/10/2018 6.55 6.70 6.55 6.70 664,600
30/10/2018 6.55 6.55 6.50 6.50 1,335,300
29/10/2018 6.60 6.65 6.55 6.55 555,800
26/10/2018 6.70 6.70 6.55 6.65 1,433,000
25/10/2018 6.45 6.70 6.40 6.70 1,674,200
24/10/2018 6.70 6.75 6.50 6.50 2,180,800
22/10/2018 6.80 6.85 6.70 6.70 1,393,800
19/10/2018 6.90 6.90 6.80 6.80 1,926,300
18/10/2018 7.05 7.05 6.85 6.95 1,368,100
17/10/2018 7.05 7.10 7.00 7.00 940,300
16/10/2018 6.95 7.05 6.95 7.00 823,900
12/10/2018 7.00 7.00 6.90 6.95 1,010,700
11/10/2018 7.00 7.05 6.90 6.90 2,695,300
10/10/2018 7.10 7.15 7.05 7.15 910,600
09/10/2018 7.00 7.10 6.95 7.05 2,744,700
08/10/2018 7.30 7.30 7.00 7.05 3,057,500
05/10/2018 7.25 7.35 7.25 7.25 872,000
04/10/2018 7.45 7.50 7.25 7.25 2,024,500
03/10/2018 7.40 7.50 7.40 7.45 1,549,000
02/10/2018 7.45 7.50 7.35 7.40 2,689,300
01/10/2018 7.50 7.55 7.45 7.50 2,278,100
28/09/2018 7.55 7.60 7.45 7.55 4,463,100
27/09/2018 7.35 7.50 7.30 7.50 9,275,300
26/09/2018 7.25 7.35 7.25 7.30 2,414,200
25/09/2018 7.15 7.30 7.05 7.25 4,474,700
24/09/2018 7.10 7.20 7.05 7.10 2,503,300
21/09/2018 7.25 7.40 7.05 7.05 6,160,300
20/09/2018 7.30 7.40 7.20 7.25 3,132,300
19/09/2018 7.00 7.35 7.00 7.30 5,137,700
18/09/2018 7.05 7.05 6.95 7.00 1,092,300
17/09/2018 7.05 7.05 6.95 7.05 723,500
14/09/2018 6.95 7.05 6.95 7.00 1,444,000
13/09/2018 6.95 7.00 6.90 6.95 1,784,300
12/09/2018 6.95 7.00 6.85 6.90 1,703,600
11/09/2018 7.05 7.05 6.95 6.95 515,200
10/09/2018 7.00 7.15 6.95 7.05 827,500
07/09/2018 7.00 7.05 6.95 7.00 1,609,600
06/09/2018 7.05 7.05 6.90 7.00 1,659,700
05/09/2018 7.25 7.25 6.95 7.00 2,286,000
04/09/2018 7.15 7.25 7.15 7.20 2,445,800
03/09/2018 7.15 7.20 7.10 7.15 692,500
31/08/2018 7.10 7.20 7.10 7.20 580,800
30/08/2018 7.20 7.20 7.10 7.10 1,244,400
29/08/2018 7.00 7.25 7.00 7.15 3,295,800
28/08/2018 7.05 7.10 7.00 7.00 1,108,500
27/08/2018 7.00 7.05 6.95 7.05 632,100
24/08/2018 7.05 7.05 6.95 7.00 1,078,700
23/08/2018 7.00 7.05 7.00 7.00 406,400
22/08/2018 7.05 7.05 7.00 7.00 481,500
Remark : Volume from SET main board.