ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Dec 27, 2016 to Mar 23, 2017
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/02/2017 to 09/03/2017)
9.90 10.30 9.70 10.00 79,542,700
Previous 4 weeks
(26/01/2017 to 23/02/2017)
10.30 10.40 9.55 9.85 233,783,000
Daily Historical Data
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
25/01/2017 10.50 10.50 10.20 10.30 26,427,900
24/01/2017 10.70 10.90 10.50 10.60 28,335,100
23/01/2017 10.10 10.70 10.10 10.70 66,344,500
20/01/2017 10.00 10.30 10.00 10.10 32,744,400
19/01/2017 9.90 10.20 9.85 10.10 32,513,400
18/01/2017 9.95 10.00 9.70 9.75 15,911,900
17/01/2017 10.00 10.30 10.00 10.00 49,700,800
16/01/2017 9.75 9.95 9.70 9.90 21,254,900
13/01/2017 9.65 9.80 9.55 9.70 10,162,200
12/01/2017 9.80 9.80 9.60 9.60 12,609,200
11/01/2017 9.50 9.85 9.50 9.80 24,703,100
10/01/2017 9.40 9.60 9.35 9.45 8,094,900
09/01/2017 9.55 9.60 9.40 9.40 9,171,000
06/01/2017 9.50 9.65 9.40 9.60 16,641,400
05/01/2017 9.25 9.55 9.20 9.50 21,006,500
04/01/2017 9.10 9.25 9.05 9.15 3,020,100
30/12/2016 9.05 9.15 9.05 9.10 1,219,900
29/12/2016 9.00 9.15 9.00 9.10 1,388,100
28/12/2016 9.10 9.15 9.00 9.05 1,978,500
27/12/2016 9.20 9.20 9.05 9.05 2,582,600
Remark : Volume from SET main board.