ข้อมูลรายบริษัท/หลักทรัพย์
NOBLE : บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/11/2563 | 20.30 | 20.30 | 20.00 | 20.20 | 0.00 | 0.00 | 1,315,471 | 26,573.22 |
| 26/11/2563 | 20.50 | 20.50 | 20.10 | 20.20 | +0.10 | +0.50 | 1,950,910 | 39,506.94 |
| 25/11/2563 | 20.40 | 20.40 | 20.00 | 20.10 | -0.30 | -1.47 | 2,450,660 | 49,326.25 |
| 24/11/2563 | 20.00 | 20.50 | 20.00 | 20.40 | +0.40 | +2.00 | 4,974,545 | 100,700.07 |
| 23/11/2563 | 20.30 | 20.40 | 19.90 | 20.00 | -0.20 | -0.99 | 5,333,007 | 106,873.66 |
| 20/11/2563 | 20.00 | 20.50 | 20.00 | 20.20 | +0.20 | +1.00 | 3,548,453 | 72,110.85 |
| 19/11/2563 | 19.90 | 20.20 | 19.90 | 20.00 | +0.10 | +0.50 | 3,177,157 | 63,640.02 |
| 18/11/2563 | 19.90 | 20.00 | 19.60 | 19.90 | 0.00 | 0.00 | 2,944,285 | 58,270.96 |
| 17/11/2563 | 20.10 | 20.10 | 19.60 | 19.90 | 0.00 | 0.00 | 6,006,199 | 119,543.53 |
| 16/11/2563 | 20.40 | 20.40 | 19.70 | 19.90 | -0.40 | -1.97 | 7,491,141 | 150,671.65 |
| 13/11/2563 | 21.00 | 21.00 | 20.30 | 20.30 | -0.20 | -0.98 | 30,405,442 | 593,526.52 |
| 12/11/2563 | 19.90 | 20.50 | 19.80 | 20.50 | +0.60 | +3.02 | 4,166,834 | 84,195.17 |
| 11/11/2563 | 19.90 | 20.20 | 19.80 | 19.90 | -0.20 | -1.00 | 3,389,454 | 67,664.74 |
| 10/11/2563 | 19.90 | 20.40 | 19.80 | 20.10 | +0.10 | +0.50 | 4,406,329 | 88,584.53 |
| 09/11/2563 | 20.00 | 20.20 | 19.90 | 20.00 | -0.10 | -0.50 | 2,147,163 | 42,937.91 |
| 06/11/2563 | 20.30 | 20.30 | 19.70 | 20.10 | -0.10 | -0.50 | 2,993,550 | 59,675.38 |
| 05/11/2563 | 20.20 | 20.60 | 20.20 | 20.20 | -0.10 | -0.49 | 3,724,172 | 75,920.17 |
| 04/11/2563 | 20.30 | 20.40 | 19.90 | 20.30 | +0.10 | +0.50 | 3,516,484 | 71,011.90 |
| 03/11/2563 | 20.10 | 20.40 | 20.00 | 20.20 | +0.20 | +1.00 | 3,160,103 | 63,910.10 |
| 02/11/2563 | 19.90 | 20.10 | 19.80 | 20.00 | +0.10 | +0.50 | 1,038,113 | 20,726.23 |
| 30/10/2563 | 20.20 | 20.50 | 19.90 | 19.90 | -0.30 | -1.49 | 2,649,792 | 53,282.30 |
| 29/10/2563 | 19.70 | 20.30 | 19.70 | 20.20 | +0.30 | +1.51 | 3,646,392 | 73,285.51 |
| 28/10/2563 | 19.90 | 20.10 | 19.60 | 19.90 | +0.20 | +1.02 | 2,696,197 | 53,687.84 |
| 27/10/2563 | 19.60 | 19.80 | 19.40 | 19.70 | +0.20 | +1.03 | 2,681,030 | 52,788.40 |
| 26/10/2563 | 19.60 | 19.60 | 19.30 | 19.50 | -0.20 | -1.02 | 1,422,402 | 27,711.76 |
| 22/10/2563 | 19.50 | 20.00 | 19.20 | 19.70 | +0.30 | +1.55 | 9,513,209 | 186,820.51 |
| 21/10/2563 | 19.20 | 19.50 | 19.00 | 19.40 | +0.50 | +2.65 | 3,745,764 | 72,267.11 |
| 20/10/2563 | 18.20 | 19.50 | 18.20 | 18.90 | +0.60 | +3.28 | 6,106,195 | 116,214.06 |
| 19/10/2563 | 18.70 | 18.80 | 18.00 | 18.30 | -0.70 | -3.68 | 4,221,429 | 77,508.93 |
| 16/10/2563 | 19.40 | 19.80 | 18.50 | 19.00 | -0.20 | -1.04 | 6,113,362 | 116,573.45 |
| 15/10/2563 | 19.60 | 20.30 | 19.10 | 19.20 | -0.70 | -3.52 | 4,757,782 | 93,756.80 |
| 14/10/2563 | 20.10 | 20.20 | 19.60 | 19.90 | -0.20 | -1.00 | 3,236,869 | 64,276.23 |
| 12/10/2563 | 20.50 | 20.50 | 19.60 | 20.10 | -0.20 | -0.99 | 4,990,220 | 99,919.85 |
| 09/10/2563 | 20.10 | 21.00 | 20.10 | 20.30 | +0.30 | +1.50 | 18,477,360 | 379,754.34 |
| 08/10/2563 | 19.10 | 20.70 | 19.10 | 20.00 | +1.20 | +6.38 | 27,478,245 | 553,397.43 |
| 07/10/2563 | 18.80 | 18.90 | 18.50 | 18.80 | -0.20 | -1.05 | 2,059,755 | 38,594.71 |
| 06/10/2563 | 19.10 | 19.10 | 18.80 | 19.00 | +0.20 | +1.06 | 3,707,717 | 70,273.35 |
| 05/10/2563 | 19.10 | 19.40 | 18.80 | 18.80 | +0.10 | +0.53 | 5,168,732 | 98,275.29 |
| 02/10/2563 | 18.40 | 19.30 | 18.40 | 18.70 | +0.20 | +1.08 | 9,013,792 | 170,563.03 |
| 01/10/2563 | 18.80 | 18.80 | 18.20 | 18.50 | -0.30 | -1.60 | 7,593,279 | 140,356.45 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
