ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 30, 2021 to Jul 30, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(01/07/2021 to 14/07/2021)
17.00 17.10 14.20 14.80 329,455,800
Previous 4 weeks
(02/06/2021 to 30/06/2021)
17.60 19.50 15.30 16.90 1,032,283,800
Daily Historical Data
30/07/2021 15.50 15.90 15.20 15.70 66,485,500
29/07/2021 14.90 15.40 14.80 15.30 37,384,000
27/07/2021 15.10 15.60 14.80 14.80 71,586,900
23/07/2021 14.40 15.00 14.30 14.70 37,140,800
22/07/2021 14.20 14.50 14.10 14.20 16,247,500
21/07/2021 14.20 14.40 14.00 14.00 11,484,900
20/07/2021 14.50 14.50 14.00 14.10 19,867,200
19/07/2021 14.30 14.60 14.10 14.40 21,896,800
16/07/2021 14.60 15.10 14.50 14.70 25,330,000
15/07/2021 14.70 14.80 14.50 14.50 20,896,100
14/07/2021 15.10 15.20 14.50 14.80 29,132,700
13/07/2021 14.80 15.50 14.70 15.40 24,196,100
12/07/2021 14.90 15.00 14.60 14.60 12,373,500
09/07/2021 14.80 15.10 14.20 14.70 42,976,400
08/07/2021 14.70 15.70 14.60 14.90 52,164,200
07/07/2021 15.00 15.20 14.60 15.00 19,839,700
06/07/2021 15.00 15.30 14.90 15.20 24,660,500
05/07/2021 15.40 15.70 14.60 14.90 61,338,900
02/07/2021 16.70 16.90 15.40 15.40 49,449,700
01/07/2021 17.00 17.10 16.70 16.80 13,324,100
30/06/2021 17.10 17.30 16.80 16.90 19,388,200
29/06/2021 16.70 17.10 16.70 17.10 30,910,800
28/06/2021 16.00 17.10 15.90 17.10 33,351,600
25/06/2021 16.30 16.50 15.90 16.20 26,657,100
24/06/2021 16.20 16.20 15.50 16.00 47,389,500
23/06/2021 15.80 16.70 15.30 16.10 63,320,000
22/06/2021 17.20 17.30 15.80 15.80 54,506,400
21/06/2021 17.00 17.30 16.70 17.00 33,906,300
18/06/2021 18.20 18.20 17.40 17.50 41,469,100
17/06/2021 18.20 18.80 17.80 18.00 73,656,400
16/06/2021 17.90 18.30 17.80 18.00 25,943,000
15/06/2021 18.00 18.20 17.50 17.80 28,673,400
14/06/2021 18.30 18.50 17.90 18.00 36,202,900
11/06/2021 19.30 19.50 17.80 18.20 123,906,500
10/06/2021 18.10 18.90 17.70 18.90 155,603,200
09/06/2021 17.90 18.00 17.30 17.70 25,472,200
08/06/2021 17.40 18.30 17.40 17.70 111,656,300
07/06/2021 17.00 17.60 16.80 17.60 41,696,300
04/06/2021 17.20 17.30 16.70 16.70 36,434,400
02/06/2021 17.60 17.70 17.20 17.30 22,140,200
01/06/2021 17.60 18.10 17.40 17.50 47,365,400
31/05/2021 17.40 17.70 17.20 17.50 18,232,200
28/05/2021 17.40 18.10 17.40 17.50 63,626,700
27/05/2021 16.60 17.50 16.40 17.50 74,510,100
25/05/2021 17.20 17.50 16.90 17.10 41,098,600
24/05/2021 17.40 17.60 16.80 17.00 51,202,900
21/05/2021 16.30 17.10 16.20 17.10 65,149,000
20/05/2021 16.40 16.60 15.90 16.00 32,213,100
19/05/2021 16.20 16.70 15.80 16.40 34,196,800
18/05/2021 15.40 16.50 15.00 16.40 70,184,300
17/05/2021 14.60 15.10 13.80 14.90 89,774,000
14/05/2021 16.00 16.50 15.20 15.60 100,613,100
13/05/2021 16.90 17.90 15.80 17.00 74,289,600
12/05/2021 18.10 18.20 17.50 17.50 33,431,000
11/05/2021 18.30 18.60 17.70 18.20 51,514,600
10/05/2021 17.30 18.50 17.00 18.30 85,106,900
07/05/2021 16.50 16.90 15.40 16.60 46,018,300
06/05/2021 16.90 17.60 16.40 16.90 38,896,000
05/05/2021 15.20 17.30 15.10 17.30 87,587,500
30/04/2021 15.10 15.20 14.60 14.60 15,370,800
Remark : Volume from SET main board.