ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 22, 2018 to Feb 20, 2019
Date Open High Low Close Volume
Summary
Previous 2 weeks
(23/01/2019 to 05/02/2019)
5.10 5.55 5.05 5.50 17,110,900
Previous 4 weeks
(24/12/2018 to 22/01/2019)
5.60 5.60 4.92 5.15 25,504,000
Daily Historical Data
20/02/2019 5.45 5.55 5.45 5.55 840,100
18/02/2019 5.50 5.55 5.45 5.45 402,500
15/02/2019 5.70 5.70 5.50 5.50 1,088,500
14/02/2019 5.55 5.65 5.55 5.65 1,442,700
13/02/2019 5.50 5.60 5.45 5.55 1,760,600
12/02/2019 5.40 5.45 5.35 5.45 690,700
11/02/2019 5.50 5.50 5.35 5.40 1,037,400
08/02/2019 5.40 5.55 5.40 5.55 1,246,700
07/02/2019 5.60 5.65 5.45 5.50 1,973,900
06/02/2019 5.55 5.70 5.55 5.60 3,953,300
05/02/2019 5.25 5.55 5.25 5.50 4,780,400
04/02/2019 5.35 5.35 5.25 5.25 644,400
01/02/2019 5.20 5.35 5.20 5.30 2,430,700
31/01/2019 5.15 5.25 5.10 5.15 2,074,300
30/01/2019 5.15 5.15 5.05 5.10 1,205,500
29/01/2019 5.20 5.25 5.15 5.15 663,000
28/01/2019 5.25 5.35 5.20 5.20 958,400
25/01/2019 5.35 5.35 5.25 5.25 1,081,400
24/01/2019 5.20 5.35 5.15 5.35 2,112,700
23/01/2019 5.10 5.20 5.10 5.20 1,160,100
22/01/2019 5.05 5.15 5.00 5.15 1,554,900
21/01/2019 5.05 5.05 5.00 5.05 1,102,000
18/01/2019 5.00 5.05 4.96 4.98 1,748,300
17/01/2019 4.96 5.05 4.94 5.00 2,461,400
16/01/2019 5.05 5.15 4.92 4.94 2,237,200
15/01/2019 5.05 5.15 5.05 5.05 376,500
14/01/2019 5.20 5.20 5.10 5.10 685,700
11/01/2019 5.30 5.30 5.20 5.20 726,800
10/01/2019 5.15 5.25 5.15 5.25 1,197,200
09/01/2019 5.15 5.30 5.15 5.15 1,121,900
08/01/2019 5.20 5.30 5.15 5.15 846,600
07/01/2019 5.10 5.30 5.05 5.20 1,366,400
04/01/2019 5.05 5.05 4.96 5.05 1,099,300
03/01/2019 5.15 5.25 5.00 5.05 1,921,000
02/01/2019 5.20 5.25 5.10 5.15 511,000
28/12/2018 5.05 5.20 5.05 5.20 1,256,100
27/12/2018 5.25 5.35 5.05 5.05 1,505,500
26/12/2018 5.30 5.30 5.15 5.20 1,165,700
25/12/2018 5.50 5.50 5.30 5.30 1,902,400
24/12/2018 5.60 5.60 5.50 5.50 718,100
21/12/2018 5.50 5.60 5.45 5.60 1,259,400
20/12/2018 5.75 5.75 5.50 5.50 1,711,400
19/12/2018 5.60 5.75 5.55 5.75 1,244,000
18/12/2018 5.85 5.85 5.60 5.60 2,205,900
17/12/2018 5.90 5.95 5.80 5.85 737,500
14/12/2018 5.90 6.00 5.90 5.90 1,123,700
13/12/2018 5.95 6.05 5.90 5.90 1,658,800
12/12/2018 5.95 6.00 5.95 5.95 584,700
11/12/2018 6.05 6.05 5.95 5.95 774,300
07/12/2018 6.05 6.10 6.05 6.05 635,600
06/12/2018 6.10 6.10 6.00 6.05 888,600
04/12/2018 6.10 6.15 6.05 6.10 752,600
03/12/2018 6.10 6.15 6.05 6.10 786,300
30/11/2018 5.90 6.10 5.90 6.10 1,035,100
29/11/2018 6.05 6.10 5.90 5.90 1,902,900
28/11/2018 6.15 6.15 6.00 6.00 1,005,700
27/11/2018 6.00 6.10 5.95 6.05 1,723,400
26/11/2018 5.80 5.90 5.80 5.90 499,500
23/11/2018 5.75 5.85 5.75 5.75 1,231,700
22/11/2018 5.80 5.85 5.70 5.75 1,302,000
Remark : Volume from SET main board.