ENTH

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 29, 2021 to Sep 23, 2021
Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/08/2021 to 09/09/2021)
17.70 17.80 14.90 15.10 281,642,000
Previous 4 weeks
(29/07/2021 to 26/08/2021)
14.90 17.90 14.80 17.80 883,361,900
Daily Historical Data
23/09/2021 13.90 14.00 13.70 13.80 17,986,000
22/09/2021 14.00 14.40 13.50 13.70 41,687,500
21/09/2021 13.90 14.00 13.30 13.90 69,860,700
20/09/2021 14.90 15.00 13.90 13.90 107,061,900
17/09/2021 15.50 15.60 15.30 15.40 12,524,400
16/09/2021 15.60 15.80 15.30 15.50 15,858,600
15/09/2021 16.00 16.00 15.60 15.70 15,000,200
14/09/2021 16.40 16.50 15.80 16.00 32,218,800
13/09/2021 15.70 16.10 15.60 16.10 31,948,300
10/09/2021 15.70 15.80 15.40 15.50 30,810,800
09/09/2021 15.50 15.60 15.10 15.10 11,951,700
08/09/2021 14.90 15.50 14.90 15.50 19,346,900
07/09/2021 15.70 15.70 14.90 15.10 41,221,800
06/09/2021 15.90 16.00 15.60 15.70 14,351,200
03/09/2021 16.00 16.10 15.70 15.80 15,490,200
02/09/2021 15.50 16.10 15.50 15.90 26,100,400
01/09/2021 16.20 16.30 15.60 15.80 52,747,100
31/08/2021 16.80 16.90 16.50 16.60 22,021,700
30/08/2021 17.10 17.30 16.70 16.80 23,401,300
27/08/2021 17.70 17.80 16.70 16.90 55,009,700
26/08/2021 17.50 17.90 17.30 17.80 38,739,400
25/08/2021 16.70 17.60 16.60 17.40 127,677,000
24/08/2021 15.80 16.40 15.70 16.40 57,301,600
23/08/2021 16.10 16.10 15.50 15.60 21,341,600
20/08/2021 16.10 16.20 15.70 15.90 16,578,500
19/08/2021 15.90 16.60 15.70 15.80 69,651,500
18/08/2021 15.90 15.90 15.60 15.80 10,501,800
17/08/2021 15.60 15.90 15.60 15.70 15,956,600
16/08/2021 16.00 16.10 15.00 15.50 33,886,500
13/08/2021 15.70 16.10 15.60 16.00 53,378,100
11/08/2021 16.20 16.30 15.60 15.60 24,493,000
10/08/2021 15.70 16.10 15.70 16.00 24,405,300
09/08/2021 16.00 16.00 15.50 15.60 22,385,100
06/08/2021 16.80 16.90 15.70 16.00 57,385,100
05/08/2021 16.80 17.10 16.50 16.60 52,439,600
04/08/2021 16.60 16.70 16.40 16.40 17,600,900
03/08/2021 16.70 16.80 16.30 16.60 52,411,200
02/08/2021 16.20 16.90 15.90 16.90 83,359,600
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
Remark : Volume from SET main board.