ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from May 21, 2018 to Aug 17, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/07/2018 to 02/08/2018)
7.10 7.40 7.05 7.35 15,732,000
Previous 4 weeks
(19/06/2018 to 17/07/2018)
7.70 7.70 6.35 7.00 57,863,800
Daily Historical Data
17/08/2018 7.00 7.05 6.95 6.95 762,000
16/08/2018 6.90 7.00 6.90 6.95 697,600
15/08/2018 6.90 7.05 6.90 6.95 1,774,500
14/08/2018 7.10 7.10 6.95 6.95 1,437,400
10/08/2018 7.05 7.10 7.05 7.10 375,900
09/08/2018 7.20 7.20 7.05 7.05 1,707,000
08/08/2018 7.20 7.25 7.15 7.20 519,500
07/08/2018 7.20 7.25 7.10 7.20 1,131,900
06/08/2018 7.25 7.40 7.20 7.20 1,124,200
03/08/2018 7.40 7.40 7.25 7.25 866,400
02/08/2018 7.40 7.40 7.25 7.35 610,100
01/08/2018 7.30 7.40 7.30 7.35 1,835,900
31/07/2018 7.40 7.40 7.25 7.25 1,345,200
26/07/2018 7.30 7.35 7.20 7.35 1,512,200
25/07/2018 7.30 7.40 7.25 7.25 2,559,100
24/07/2018 7.30 7.35 7.20 7.20 1,208,700
23/07/2018 7.15 7.30 7.15 7.25 1,745,800
20/07/2018 7.15 7.15 7.05 7.15 1,607,600
19/07/2018 7.15 7.20 7.05 7.15 1,766,700
18/07/2018 7.10 7.20 7.10 7.15 1,540,700
17/07/2018 6.95 7.05 6.90 7.00 1,609,000
16/07/2018 7.15 7.15 6.90 6.90 2,168,400
13/07/2018 7.15 7.25 7.15 7.15 2,267,900
12/07/2018 6.85 7.10 6.85 7.05 2,946,300
11/07/2018 6.80 6.90 6.75 6.85 1,046,000
10/07/2018 6.75 6.85 6.70 6.80 2,197,500
09/07/2018 6.90 6.95 6.75 6.75 2,395,500
06/07/2018 6.70 6.90 6.70 6.90 2,788,000
05/07/2018 6.85 6.95 6.70 6.75 3,412,500
04/07/2018 6.70 6.90 6.65 6.80 3,503,800
03/07/2018 6.55 6.65 6.50 6.65 2,064,900
29/06/2018 6.60 6.65 6.35 6.35 3,577,100
28/06/2018 6.80 6.90 6.55 6.55 4,110,600
27/06/2018 6.90 7.00 6.80 6.80 2,487,900
26/06/2018 6.95 7.00 6.80 6.90 3,279,600
25/06/2018 7.10 7.15 7.00 7.00 1,456,400
22/06/2018 7.20 7.25 7.05 7.10 2,238,500
21/06/2018 7.40 7.40 7.15 7.20 5,390,100
20/06/2018 7.40 7.50 7.35 7.45 1,972,200
19/06/2018 7.70 7.70 7.25 7.35 6,951,600
18/06/2018 7.85 7.95 7.70 7.70 3,417,700
15/06/2018 7.90 7.90 7.75 7.90 2,978,100
14/06/2018 7.85 7.90 7.80 7.85 2,562,300
13/06/2018 7.80 8.05 7.80 7.80 6,528,100
12/06/2018 7.70 7.80 7.70 7.75 2,512,700
11/06/2018 7.90 7.95 7.70 7.70 3,020,400
08/06/2018 7.80 7.90 7.75 7.90 3,373,500
07/06/2018 7.70 7.80 7.65 7.75 2,586,700
06/06/2018 7.60 7.70 7.55 7.55 2,866,200
05/06/2018 7.60 7.70 7.55 7.55 2,840,400
04/06/2018 7.75 7.80 7.55 7.55 3,195,300
01/06/2018 7.80 7.95 7.70 7.70 3,802,400
31/05/2018 7.65 7.85 7.65 7.85 7,311,900
30/05/2018 7.60 7.70 7.50 7.65 4,634,000
28/05/2018 7.70 7.70 7.55 7.70 1,976,100
25/05/2018 7.60 7.75 7.55 7.75 2,918,500
24/05/2018 7.80 7.80 7.55 7.70 3,467,000
23/05/2018 7.60 7.80 7.55 7.80 2,977,300
22/05/2018 7.55 7.60 7.50 7.55 1,856,500
21/05/2018 7.55 7.55 7.45 7.55 3,363,100
Remark : Volume from SET main board.