ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 26, 2017 to Apr 25, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/03/2017 to 07/04/2017)
10.00 10.30 9.80 9.90 65,052,600
Previous 4 weeks
(24/02/2017 to 23/03/2017)
9.90 10.30 9.70 9.95 161,470,100
Daily Historical Data
25/04/2017 9.00 9.10 8.90 8.95 5,851,800
24/04/2017 9.20 9.20 8.90 8.95 17,172,600
21/04/2017 9.45 9.55 9.25 9.25 9,762,400
20/04/2017 9.60 9.60 9.40 9.50 5,135,400
19/04/2017 9.75 9.75 9.60 9.60 5,814,500
18/04/2017 9.75 9.85 9.70 9.75 4,279,700
17/04/2017 9.90 9.90 9.70 9.70 4,584,800
12/04/2017 9.85 10.00 9.80 9.85 8,987,200
11/04/2017 9.85 9.90 9.80 9.85 3,285,500
10/04/2017 9.90 9.95 9.80 9.80 3,678,800
07/04/2017 9.95 9.95 9.80 9.90 2,889,600
05/04/2017 9.90 10.00 9.85 9.95 2,735,300
04/04/2017 9.95 10.00 9.85 9.90 3,749,700
03/04/2017 9.95 10.00 9.90 9.95 2,794,800
31/03/2017 10.00 10.10 9.95 9.95 8,487,200
30/03/2017 10.00 10.10 10.00 10.00 3,227,800
29/03/2017 10.20 10.30 9.95 10.00 13,665,600
28/03/2017 10.20 10.20 10.00 10.10 8,721,900
27/03/2017 10.00 10.20 10.00 10.00 10,336,000
24/03/2017 10.00 10.10 9.80 9.85 8,444,700
23/03/2017 10.00 10.00 9.95 9.95 2,927,500
22/03/2017 9.95 10.10 9.90 10.00 3,887,400
21/03/2017 10.00 10.10 9.95 10.00 2,994,100
20/03/2017 10.00 10.10 9.95 10.00 5,738,600
17/03/2017 10.10 10.20 9.90 9.90 20,007,400
16/03/2017 9.85 10.10 9.85 9.95 18,052,800
15/03/2017 9.85 9.90 9.80 9.80 3,694,800
14/03/2017 9.85 10.00 9.75 9.80 9,966,800
13/03/2017 9.95 10.10 9.75 9.75 9,812,100
10/03/2017 10.00 10.10 9.95 9.95 4,845,900
09/03/2017 10.10 10.10 9.95 10.00 4,231,900
08/03/2017 10.10 10.20 9.85 10.00 8,982,200
07/03/2017 10.20 10.20 10.00 10.00 5,520,000
06/03/2017 10.20 10.30 10.00 10.10 11,794,500
03/03/2017 10.10 10.30 10.00 10.10 14,675,300
02/03/2017 10.00 10.10 9.90 9.95 7,986,000
01/03/2017 9.80 10.00 9.75 10.00 6,172,900
28/02/2017 9.80 9.85 9.70 9.75 2,537,500
27/02/2017 9.85 9.90 9.75 9.80 4,808,800
24/02/2017 9.90 10.10 9.80 9.85 12,833,600
23/02/2017 10.10 10.10 9.80 9.85 8,993,900
22/02/2017 10.10 10.10 9.90 10.00 11,005,100
21/02/2017 10.20 10.30 9.90 9.95 13,735,400
20/02/2017 9.95 10.20 9.90 10.20 21,796,300
17/02/2017 9.80 9.90 9.75 9.80 6,562,700
16/02/2017 9.65 9.75 9.60 9.70 4,362,200
15/02/2017 9.65 9.65 9.55 9.60 4,077,900
14/02/2017 9.80 9.80 9.60 9.60 6,183,200
10/02/2017 9.80 9.95 9.75 9.80 9,517,500
09/02/2017 9.80 9.85 9.70 9.70 8,438,200
08/02/2017 9.70 9.90 9.65 9.75 8,826,400
07/02/2017 9.70 9.75 9.65 9.70 4,935,400
06/02/2017 9.60 9.75 9.60 9.75 4,769,100
03/02/2017 9.60 9.70 9.55 9.60 8,492,500
02/02/2017 9.80 9.80 9.65 9.65 12,089,700
01/02/2017 9.80 9.95 9.75 9.80 8,933,200
31/01/2017 9.80 10.10 9.75 9.80 24,236,400
30/01/2017 9.70 9.85 9.70 9.80 7,746,700
27/01/2017 9.85 9.85 9.65 9.70 26,799,200
26/01/2017 10.30 10.40 9.90 9.90 32,282,000
Remark : Volume from SET main board.