NOBLE 18 ( -0.20 -1.12% )

บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ NOBLE “ ย้อนหลัง

แสดง ราคาหุ้น “ NOBLE “ ย้อนหลัง
บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201918.0018.1017.6017.60 -0.20 -1.12326,9015,834
27-11-201918.0018.2017.8017.80 0.00 0.00970,85417,444
26-11-201918.0018.0017.7017.80 -0.20 -1.11285,6995,081
25-11-201917.7018.2017.7018.00 0.30 1.69444,7407,993
22-11-201918.1018.1017.7017.70 -0.30 -1.67561,00410,075
21-11-201918.2018.3018.0018.00 -0.30 -1.64206,1013,737
20-11-201918.5018.5018.3018.30 -0.20 -1.08161,7272,981
19-11-201918.7018.7018.5018.50 -0.20 -1.07291,3095,427
18-11-201919.0019.0018.6018.70 -0.30 -1.58351,1516,585
15-11-201919.3019.4019.0019.00 -0.30 -1.55225,0164,312
14-11-201919.8019.9019.3019.30 -0.50 -2.53220,1804,291
13-11-201920.4020.4019.8019.80 -0.10 -0.50331,3696,651
12-11-201919.6019.9019.5019.90 0.40 2.05182,0133,599
11-11-201919.7020.0019.5019.50 -0.20 -1.02162,1993,194
08-11-201919.7019.9019.6019.70 0.10 0.51144,3282,837
07-11-201919.1019.9019.1019.60 0.40 2.08262,5015,151
06-11-201918.9019.6018.9019.20 0.30 1.59432,5108,306
05-11-201918.9019.1018.9018.90 -0.10 -0.53146,1002,771
04-11-201918.8019.0018.8019.00 0.20 1.06323,9506,124
01-11-201918.8019.2018.8018.80 -0.10 -0.53350,6086,654
31-10-201918.8019.1018.8018.90 0.10 0.53202,4453,842
30-10-201918.6019.0018.6018.80 0.20 1.08316,5515,935
29-10-201918.8018.8018.5018.60 -0.30 -1.59189,3533,527
28-10-201919.1019.3018.5018.90 -0.20 -1.05481,7019,072
25-10-201920.2020.3019.1019.10 -1.10 -5.45705,40613,848
24-10-201920.4020.6020.2020.20 -0.20 -0.98352,2537,175
23-10-201920.8020.8020.2020.40 -0.20 -0.97386,6267,903
22-10-201920.8020.8020.2020.40 -0.20 -0.97386,6267,903
21-10-201920.8021.0020.6020.60 -0.30 -1.44348,0327,231
18-10-201921.3021.3020.8020.90 -0.40 -1.882,393,05250,093
17-10-201921.2021.4021.2021.30 0.20 0.95434,8519,279
16-10-201921.2021.7021.1021.10 0.10 0.48968,12420,677
15-10-201921.8021.9021.0021.00 -0.90 -4.111,242,47426,727
11-10-201922.0022.0021.4021.90 0.10 0.4682,587,9651,883,050
10-10-201922.2022.2021.3021.80 -2.10 -8.7916,468,124375,251
09-10-201921.1023.9020.7023.90 2.90 13.812,089,43848,147
08-10-201921.0021.1020.6021.00 0.00 0.002,924,61861,108
07-10-201921.0021.6020.8021.00 0.00 0.001,654,28134,986
04-10-201921.9021.9021.0021.00 -0.90 -4.11952,95220,389
03-10-201921.7021.9021.4021.90 0.00 0.001,267,80027,526
02-10-201921.9021.9021.5021.90 -0.10 -0.45910,03619,777
01-10-201922.0022.1021.2022.00 -0.20 -0.905,180,187108,224
30-09-201922.1022.2022.0022.20 0.00 0.0011,174,972227,169
27-09-201922.2022.5021.7022.20 0.10 0.451,270,36528,137
26-09-201921.8022.1021.7022.10 0.20 0.91838,80618,385
25-09-201921.5022.4021.3021.90 -6.10 -21.792,672,15958,368
24-09-201928.0028.2527.5028.00 0.25 0.902,654,08273,754
23-09-201928.2528.2527.7527.75 -0.25 -0.892,023,72556,568
20-09-201927.7528.0027.5028.00 0.50 1.821,970,04054,808
19-09-201927.5029.0027.2527.50 -0.25 -0.908,703,040245,140
18-09-201927.5027.7527.5027.75 0.25 0.911,021,89528,266
17-09-201927.5028.0027.0027.50 0.25 0.921,871,11851,403
16-09-201928.2528.2527.0027.25 -0.75 -2.684,652,077128,538
13-09-201927.5028.7527.5028.00 1.75 6.6741,587,7751,134,183
12-09-201926.7526.7526.2526.25 -0.50 -1.872,278,75060,646
11-09-201927.2527.2526.5026.75 0.00 0.001,056,64128,329
10-09-201928.0028.2526.0026.75 -0.50 -1.831,672,91845,296
09-09-201925.7527.2525.2527.25 1.75 6.862,073,47054,787
06-09-201925.5025.5025.0025.50 0.50 2.00838,10621,221
05-09-201924.9025.2524.9025.00 0.20 0.81563,20114,095
04-09-201925.2525.2524.3024.80 -0.20 -0.80837,18120,811
03-09-201924.3025.0024.0025.00 1.00 4.171,612,19739,763
02-09-201923.7024.1023.4024.00 0.40 1.69757,48318,083
30-08-201923.8023.8023.3023.60 -0.20 -0.84410,3019,665
29-08-201924.0024.0023.7023.80 -0.10 -0.42296,7807,074
28-08-201923.5024.4023.5023.90 0.50 2.141,237,40029,728
27-08-201924.0024.1023.4023.40 -0.20 -0.85391,1019,260
26-08-201923.8023.8023.4023.60 -0.30 -1.26858,56120,306
23-08-201923.4024.3023.0023.90 0.50 2.141,587,64037,770
22-08-201922.3024.4022.2023.40 1.10 4.934,925,887114,810
21-08-201921.8022.3021.6022.30 0.50 2.29662,73914,557
20-08-201921.6021.9021.5021.80 0.10 0.46666,43814,477
19-08-201921.7021.7021.4021.70 0.10 0.46229,3004,952
16-08-201921.2021.6021.1021.60 0.60 2.86147,1003,146
15-08-201921.1021.3021.0021.00 -0.30 -1.41307,4076,487
14-08-201921.7021.7021.2021.30 -0.10 -0.47266,9065,711
13-08-201920.8021.6020.8021.40 0.00 0.00556,60811,822
09-08-201921.6021.8021.4021.40 -0.20 -0.93499,95110,763
08-08-201921.7021.8021.5021.60 0.10 0.47550,50111,919
07-08-201921.7021.8021.4021.50 -1.20 -5.292,690,40258,089
06-08-201921.9022.7021.7022.70 0.60 2.711,651,90436,833
05-08-201922.0022.1021.9022.10 0.40 1.84676,50014,880
02-08-201921.2021.9021.0021.70 0.20 0.93448,3009,670
01-08-201922.1022.2021.3021.50 -0.50 -2.27721,02115,636
31-07-201922.2022.6022.0022.00 -0.20 -0.901,395,95631,150
30-07-201922.7023.0022.1022.20 -0.30 -1.332,487,09355,924
26-07-201921.6022.7021.4022.50 1.00 4.653,359,50074,924
25-07-201921.6021.7021.5021.50 -0.10 -0.46450,0009,703
24-07-201921.6021.7021.5021.60 0.10 0.47315,8016,832
23-07-201921.7021.8021.4021.50 -0.10 -0.461,018,03421,993
22-07-201921.9022.0021.6021.60 0.00 0.00919,85320,044
19-07-201921.9021.9021.6021.60 -0.20 -0.92708,52015,396
18-07-201921.7022.2021.7021.80 0.10 0.46946,92320,838
17-07-201921.4022.2021.4021.70 0.30 1.40853,22018,687
15-07-201921.6021.7021.4021.40 0.10 0.47492,26610,603
12-07-201921.9021.9021.2021.30 -0.70 -3.181,039,24022,426
11-07-201921.9022.4021.8022.00 0.20 0.922,108,90746,841
10-07-201921.7022.2021.6021.80 0.30 1.401,063,33623,273
09-07-201922.0022.1021.5021.50 -0.30 -1.381,061,50523,106
08-07-201921.7022.5021.5021.80 0.00 0.002,944,52165,335
05-07-201922.0022.4021.7021.80 -0.20 -0.913,392,05274,755
04-07-201920.0022.0019.6022.00 3.00 15.7914,205,342294,258
03-07-201918.9019.0018.7019.00 0.20 1.06237,3024,487
02-07-201919.0019.0018.7018.80 -0.10 -0.53419,1057,879
01-07-201919.0019.0018.9018.90 0.00 0.00648,32212,284
28-06-201918.9019.0018.9018.90 0.00 0.00469,0058,904
27-06-201919.0019.1018.9018.90 0.00 0.00424,4208,067
26-06-201919.0019.1018.8018.90 -0.10 -0.53845,80216,062
25-06-201919.0019.6018.9019.00 0.20 1.062,095,69740,297
24-06-201918.9019.0018.8018.80 0.00 0.00276,1025,210
21-06-201918.8018.9018.8018.80 -0.10 -0.53220,2184,143
20-06-201918.9019.1018.8018.90 0.10 0.53293,4975,552
19-06-201918.9019.0018.8018.80 -0.10 -0.53206,5013,894
18-06-201918.6019.1018.6018.90 0.30 1.61203,9023,838
17-06-201918.9019.2018.6018.60 -0.30 -1.59868,34816,401
14-06-201919.0019.1018.8018.90 -0.10 -0.53203,2023,848
13-06-201918.9019.0018.8019.00 0.20 1.06184,3153,484
12-06-201918.8019.0018.7018.80 0.00 0.00145,5002,740
11-06-201919.1019.2018.6018.80 -0.20 -1.05895,21016,937
10-06-201919.1019.1018.8019.00 0.20 1.06646,91712,275
07-06-201917.8018.9017.6018.80 1.20 6.821,119,51220,726
06-06-201917.6017.9017.6017.60 0.00 0.0097,1021,722
05-06-201917.7018.0017.6017.60 0.00 0.0087,2071,544
04-06-201917.9017.9017.6017.60 -0.30 -1.6832,760582
31-05-201917.6018.1017.4017.90 0.40 2.29240,7624,306
30-05-201917.8017.8017.4017.50 -0.30 -1.69162,7972,857
29-05-201918.2018.2017.7017.80 -0.40 -2.20341,7236,130
28-05-201918.5018.5018.0018.20 -0.20 -1.0971,8831,313
27-05-201918.4018.5018.4018.40 0.00 0.0062,4001,151
24-05-201918.4018.5018.2018.40 0.00 0.00137,6022,531
23-05-201918.5018.6018.3018.40 0.00 0.0073,1011,346
22-05-201918.3018.6018.2018.40 0.00 0.00314,8015,801
21-05-201918.7018.7018.4018.40 -0.30 -1.60900,01016,737
17-05-201918.8018.8018.7018.70 0.00 0.00459,2058,605
16-05-201919.1019.1018.7018.70 -0.50 -2.601,102,00120,766
15-05-201918.8019.2018.8019.20 0.50 2.671,404,53326,748
14-05-201918.8019.1018.7018.70 -0.20 -1.06429,0518,072
13-05-201918.8019.5018.8018.90 0.10 0.532,049,22039,243
10-05-201919.0019.1018.6018.80 -0.20 -1.051,296,30424,419
09-05-201918.9019.1018.8019.00 0.10 0.53837,82115,872
08-05-201919.0019.5018.3018.90 0.00 0.002,132,78240,457
07-05-201918.8019.1018.8018.90 0.20 1.071,377,16925,951
06-05-201919.0019.2018.7018.70 -0.20 -1.061,495,21028,341
03-05-201919.0019.2018.7018.70 -0.20 -1.061,495,21028,341
02-05-201918.4019.6018.4018.90 0.60 3.284,889,91693,321
30-04-201918.9019.0018.3018.30 -0.70 -3.682,050,88938,148
29-04-201918.8019.3018.5019.00 0.70 3.836,726,246127,805
26-04-201918.0019.4017.9018.30 0.00 0.0014,683,166274,688
25-04-201915.9019.8015.7018.30 2.20 13.66140,800,5451,913,439
24-04-201914.7016.3014.6016.10 1.60 11.0373,371,405964,097
23-04-201914.5014.6014.5014.50 0.00 0.00983,61014,276
22-04-201914.2014.5014.2014.50 0.50 3.571,188,80917,191
19-04-201914.5014.5014.0014.00 -0.40 -2.78360,1085,121
18-04-201913.9014.6013.8014.40 0.50 3.60487,2766,988
17-04-201913.7014.0013.7013.90 0.20 1.4671,9001,004
12-04-201913.9014.0013.7013.70 -0.10 -0.72140,4001,935
11-04-201913.8013.9013.8013.80 0.00 0.00211,0002,913
10-04-201914.1014.2013.8013.80 -0.40 -2.82164,4182,295
09-04-201913.8014.3013.7014.20 0.60 4.41330,1304,613
05-04-201913.8013.9013.6013.60 -0.30 -2.16117,6611,620
04-04-201913.7013.9013.7013.90 0.20 1.4693,3061,291
03-04-201913.7013.8013.6013.70 0.00 0.0040,300551
02-04-201913.6014.0013.5013.70 0.20 1.48331,8664,576
01-04-201913.7013.7013.5013.50 -0.10 -0.74346,2254,703
29-03-201913.6013.7013.6013.60 -0.10 -0.73152,4032,080
28-03-201913.6013.7013.6013.70 0.10 0.74196,5012,674
27-03-201913.8013.8013.6013.60 -0.20 -1.45109,6041,498
26-03-201913.7013.9013.7013.80 0.10 0.73205,4022,818
25-03-201913.8013.9013.7013.70 0.00 0.00205,5012,834
22-03-201913.9013.9013.7013.70 -0.20 -1.44251,5003,475
21-03-201914.0014.0013.7013.90 -0.10 -0.71545,9107,558
20-03-201914.3014.3014.0014.00 -0.20 -1.41346,1664,883
19-03-201914.4014.5014.2014.20 -0.20 -1.39172,6392,466
18-03-201914.5014.6014.4014.40 -0.10 -0.69188,7052,721
15-03-201914.5014.6014.4014.50 0.00 0.00245,8013,560
14-03-201914.7014.8014.5014.50 -0.20 -1.36890,02513,022
13-03-201914.5014.8014.5014.70 0.30 2.08653,5659,596
12-03-201914.0014.7014.0014.40 0.60 4.351,038,39414,927
11-03-201914.2014.2013.8013.80 -0.40 -2.82577,1328,049
08-03-201914.5014.6014.0014.20 -0.50 -3.401,021,04014,590
07-03-201915.3015.4014.6014.70 -7.90 -34.962,245,56233,529

แสดง ราคาหุ้น “ NOBLE “ ย้อนหลัง บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3