ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 22, 2019 to May 24, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/04/2019 to 09/05/2019)
5.35 5.45 5.15 5.20 14,411,700
Previous 4 weeks
(22/03/2019 to 23/04/2019)
5.15 5.45 5.10 5.35 26,535,900
Daily Historical Data
24/05/2019 4.98 5.05 4.94 4.98 1,105,800
23/05/2019 4.98 4.98 4.92 4.94 1,318,400
22/05/2019 4.80 4.92 4.78 4.92 1,979,200
21/05/2019 4.90 4.94 4.74 4.78 2,817,100
17/05/2019 4.94 4.96 4.90 4.90 1,400,600
16/05/2019 4.96 4.98 4.90 4.94 1,449,500
15/05/2019 5.05 5.10 4.96 4.96 2,329,200
14/05/2019 5.15 5.20 5.00 5.05 1,980,200
13/05/2019 5.25 5.30 5.15 5.15 1,046,500
10/05/2019 5.20 5.30 5.15 5.20 1,001,500
09/05/2019 5.20 5.25 5.15 5.20 442,600
08/05/2019 5.25 5.30 5.15 5.20 1,241,100
07/05/2019 5.35 5.35 5.25 5.30 1,846,200
03/05/2019 5.40 5.40 5.30 5.40 1,598,000
02/05/2019 5.35 5.45 5.30 5.40 2,763,500
30/04/2019 5.25 5.40 5.25 5.35 2,714,100
29/04/2019 5.30 5.35 5.15 5.25 1,504,200
26/04/2019 5.40 5.40 5.30 5.30 340,200
25/04/2019 5.30 5.45 5.30 5.35 1,096,100
24/04/2019 5.35 5.40 5.25 5.30 865,700
23/04/2019 5.35 5.35 5.25 5.35 707,300
22/04/2019 5.40 5.45 5.30 5.30 1,317,000
19/04/2019 5.40 5.40 5.35 5.35 1,672,000
18/04/2019 5.30 5.45 5.25 5.35 4,006,000
17/04/2019 5.20 5.35 5.20 5.25 4,935,600
12/04/2019 5.20 5.30 5.15 5.15 765,700
11/04/2019 5.25 5.35 5.20 5.20 1,470,900
10/04/2019 5.30 5.35 5.25 5.25 794,600
09/04/2019 5.20 5.35 5.20 5.30 767,800
05/04/2019 5.30 5.35 5.25 5.25 800,400
04/04/2019 5.45 5.45 5.30 5.30 932,600
03/04/2019 5.45 5.45 5.35 5.45 916,400
02/04/2019 5.30 5.45 5.25 5.35 3,136,800
01/04/2019 5.20 5.30 5.15 5.25 924,700
29/03/2019 5.15 5.20 5.15 5.15 282,700
28/03/2019 5.15 5.20 5.10 5.10 1,968,600
27/03/2019 5.15 5.15 5.10 5.10 212,000
26/03/2019 5.15 5.20 5.10 5.15 167,400
25/03/2019 5.20 5.20 5.10 5.15 404,700
22/03/2019 5.15 5.20 5.10 5.20 352,700
21/03/2019 5.10 5.20 5.10 5.15 624,700
20/03/2019 5.10 5.15 5.10 5.10 861,100
19/03/2019 5.20 5.25 5.10 5.15 1,665,200
18/03/2019 5.20 5.25 5.15 5.20 804,900
15/03/2019 5.25 5.30 5.15 5.15 2,107,400
14/03/2019 5.30 5.30 5.25 5.25 244,000
13/03/2019 5.30 5.40 5.25 5.30 923,900
12/03/2019 5.30 5.40 5.25 5.30 937,300
11/03/2019 5.30 5.35 5.25 5.30 333,000
08/03/2019 5.30 5.40 5.30 5.30 1,493,500
07/03/2019 5.25 5.35 5.25 5.30 497,500
06/03/2019 5.40 5.45 5.25 5.30 569,900
05/03/2019 5.35 5.40 5.25 5.40 1,534,600
04/03/2019 5.20 5.35 5.20 5.35 1,201,000
01/03/2019 5.45 5.45 5.20 5.20 2,648,300
28/02/2019 5.55 5.60 5.45 5.50 1,383,200
27/02/2019 5.50 5.65 5.50 5.50 2,765,200
26/02/2019 5.60 5.60 5.50 5.50 835,500
25/02/2019 5.55 5.65 5.50 5.60 1,640,800
22/02/2019 5.50 5.55 5.50 5.55 620,500
Remark : Volume from SET main board.