ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 26, 2018 to May 25, 2018
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/04/2018 to 11/05/2018)
8.45 8.50 8.05 8.10 22,202,300
Previous 4 weeks
(27/03/2018 to 26/04/2018)
8.35 8.60 7.70 8.40 49,640,800
Daily Historical Data
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
18/05/2018 7.70 7.70 7.45 7.50 11,694,400
17/05/2018 7.90 7.90 7.75 7.75 4,384,700
16/05/2018 8.00 8.05 7.70 7.90 8,085,100
15/05/2018 8.25 8.25 8.05 8.20 3,104,100
14/05/2018 8.10 8.25 8.05 8.25 2,765,800
11/05/2018 8.10 8.15 8.05 8.10 2,578,700
10/05/2018 8.40 8.40 8.10 8.10 2,718,400
09/05/2018 8.30 8.35 8.20 8.35 1,811,400
08/05/2018 8.45 8.45 8.20 8.25 2,001,800
07/05/2018 8.35 8.50 8.35 8.40 1,603,600
04/05/2018 8.30 8.45 8.30 8.35 3,479,400
03/05/2018 8.25 8.30 8.20 8.30 1,763,000
02/05/2018 8.35 8.35 8.20 8.30 1,624,000
30/04/2018 8.30 8.35 8.30 8.35 1,589,300
27/04/2018 8.45 8.45 8.35 8.35 3,032,700
26/04/2018 8.35 8.60 8.30 8.40 6,235,200
25/04/2018 8.35 8.35 8.25 8.30 1,617,900
24/04/2018 8.40 8.50 8.30 8.35 2,373,500
23/04/2018 8.50 8.50 8.40 8.40 1,552,700
20/04/2018 8.55 8.55 8.45 8.45 1,459,500
19/04/2018 8.35 8.50 8.35 8.45 3,423,200
18/04/2018 8.15 8.25 8.15 8.25 1,907,700
17/04/2018 8.15 8.20 8.10 8.10 1,125,100
12/04/2018 8.10 8.15 8.05 8.10 657,200
11/04/2018 7.95 8.15 7.90 8.10 2,178,200
10/04/2018 7.80 7.85 7.70 7.85 1,076,400
09/04/2018 7.75 7.85 7.70 7.75 1,542,700
05/04/2018 7.90 8.00 7.70 7.70 5,567,200
04/04/2018 8.05 8.10 7.85 7.90 2,672,000
03/04/2018 8.10 8.15 8.05 8.10 803,600
02/04/2018 8.15 8.20 8.10 8.10 816,800
30/03/2018 8.05 8.10 7.95 8.10 5,886,500
29/03/2018 8.25 8.25 8.00 8.00 4,204,400
28/03/2018 8.30 8.45 8.25 8.25 3,242,100
27/03/2018 8.35 8.40 8.30 8.30 1,298,900
26/03/2018 8.40 8.45 8.25 8.30 4,118,100
23/03/2018 8.45 8.45 8.30 8.40 4,615,500
22/03/2018 8.50 8.55 8.50 8.50 1,589,600
21/03/2018 8.50 8.55 8.45 8.50 1,006,800
20/03/2018 8.50 8.55 8.40 8.50 2,435,700
19/03/2018 8.70 8.70 8.50 8.50 4,760,300
16/03/2018 8.70 8.75 8.65 8.65 2,511,100
15/03/2018 8.75 8.80 8.70 8.70 1,905,300
14/03/2018 8.70 8.80 8.65 8.75 3,574,000
13/03/2018 8.75 8.75 8.65 8.75 1,937,000
12/03/2018 8.70 8.80 8.65 8.75 2,442,600
09/03/2018 8.70 8.75 8.60 8.70 2,003,200
08/03/2018 8.55 8.75 8.55 8.65 7,709,100
07/03/2018 9.00 9.05 8.50 8.55 15,162,900
06/03/2018 8.95 9.10 8.90 9.00 3,855,000
05/03/2018 9.05 9.05 8.85 8.90 4,091,300
02/03/2018 8.95 9.15 8.95 9.00 10,077,800
28/02/2018 9.15 9.15 8.95 8.95 4,569,200
27/02/2018 8.85 9.10 8.85 9.05 12,778,100
26/02/2018 8.90 8.90 8.75 8.80 3,581,900
Remark : Volume from SET main board.