-->

NOBLE 0 ( 0.00 0.00% )

บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 19 กรกฏาคม 2562

ราคาหุ้น “ NOBLE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-07-20190.000.000.000.00 0.00 0.0000
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
06-03-201922.8022.9022.5022.60 -0.20 -0.882,298,71752,031
05-03-201923.0023.0022.7022.80 -0.10 -0.441,393,23031,811
04-03-201923.1023.1022.8022.90 -0.10 -0.431,678,60138,567
01-03-201923.0023.2022.8023.00 0.00 0.001,574,01936,249
28-02-201922.4023.4022.0023.00 0.60 2.682,022,52246,287
27-02-201924.6024.6022.0022.40 -2.10 -8.573,876,44489,577
26-02-201926.5026.5024.3024.50 -1.50 -5.774,241,058105,992
25-02-201926.0026.0025.7526.00 6.00 30.008,219,504213,691
22-02-201918.5020.1018.5020.00 1.50 8.11654,21112,818
21-02-201918.3018.7018.3018.50 0.10 0.5451,090950
20-02-201918.2018.7018.2018.40 0.20 1.1050,601935
18-02-201918.0018.5018.0018.20 -0.10 -0.5516,401303
15-02-201918.5018.5018.3018.30 -0.10 -0.5460,8191,121
14-02-201918.2019.0018.2018.40 -0.10 -0.5492,1011,721
13-02-201918.3018.8018.0018.50 0.50 2.78199,8003,704
12-02-201917.3018.2017.2018.00 0.40 2.27397,6507,014
11-02-201918.1018.2017.5017.60 -1.00 -5.38324,7005,743
08-02-201918.7018.7018.5018.60 -0.10 -0.5356,1001,043
07-02-201919.5019.7018.7018.70 -0.80 -4.10126,7022,455
06-02-201920.3020.3019.2019.50 0.10 0.52102,2011,986
05-02-201920.0020.0018.1019.40 -0.50 -2.51166,5053,199
04-02-201920.0020.0019.8019.90 0.10 0.51105,1012,082
01-02-201920.2020.2019.7019.80 -0.60 -2.9454,7001,091
31-01-201920.5020.6020.0020.40 0.20 0.991,013,20020,739
30-01-201920.0020.3019.9020.20 0.20 1.00667,70013,379
29-01-201920.0020.0019.6020.00 0.00 0.00375,2027,488
28-01-201920.7020.7019.6020.00 -0.10 -0.50286,7005,758
25-01-201920.0020.9019.5020.10 0.40 2.032,639,60152,883
24-01-201918.1020.1017.8019.70 1.60 8.846,690,016130,610
23-01-201915.7018.5015.7018.10 2.40 15.296,943,829124,024
22-01-201916.0016.0015.4015.70 0.20 1.2999,1151,553
21-01-201915.4015.8015.4015.50 -0.40 -2.5288,2001,378
18-01-201915.4015.7015.4015.70 0.50 3.2948,300752
17-01-201916.2016.4015.2015.20 -1.10 -6.75747,00511,808
16-01-201916.6016.6016.1016.30 -0.40 -2.40143,6012,351
15-01-201916.8016.8016.6016.70 -0.10 -0.60157,5012,625
14-01-201916.7016.8016.3016.80 0.10 0.60516,7028,563
11-01-201916.2016.7016.2016.70 0.60 3.73717,33511,812
10-01-201916.0016.1015.9016.10 0.40 2.551,217,34119,466
09-01-201915.0015.1014.9015.00 0.10 0.67178,9002,683
08-01-201914.4014.9014.4014.90 0.40 2.76258,5003,780
07-01-201914.2014.5014.2014.50 0.10 0.69367,2005,285
04-01-201914.0014.4014.0014.40 0.30 2.13367,0005,212
03-01-201914.0014.1013.9014.10 0.10 0.71530,9007,434
02-01-201914.1014.1014.0014.00 -0.20 -1.41932,60113,059
28-12-201814.1014.2014.0014.20 0.10 0.71527,3007,447
27-12-201813.9014.3013.9014.10 0.10 0.71951,10013,348
26-12-201814.0014.1013.9014.00 0.10 0.72777,70010,884
25-12-201814.0014.0013.8013.90 -0.10 -0.71633,5008,852
24-12-201814.3014.3013.9014.00 0.00 0.00405,0015,704
21-12-201814.0014.1013.8014.00 0.10 0.72215,3003,009
20-12-201814.1014.1013.9013.90 -0.40 -2.80524,5007,341
19-12-201814.1014.3013.9014.30 0.20 1.42158,1002,240
18-12-201814.2014.3013.9014.10 -0.20 -1.40441,4006,181
17-12-201814.3014.3013.9014.30 0.00 0.00245,7003,464
14-12-201813.8014.3013.5014.30 0.60 4.38854,80011,750
13-12-201813.7013.7013.7013.70 0.00 0.00248,5013,404
12-12-201813.6013.9013.6013.70 -0.10 -0.72206,6092,830
11-12-201813.7013.9013.5013.80 -0.20 -1.43147,4002,025
07-12-201813.8014.0013.5014.00 0.20 1.45234,3003,245
06-12-201813.3013.8013.2013.80 0.50 3.76166,3012,222
04-12-201813.3013.3013.1013.30 0.10 0.7650,900676
03-12-201813.3013.3012.9013.20 0.00 0.00236,7433,106
30-11-201813.7013.7013.1013.20 -0.20 -1.4969,700922
29-11-201813.5013.6013.4013.40 -0.10 -0.74229,5003,098
28-11-201813.5013.6013.4013.50 0.00 0.00281,1003,798
27-11-201813.3013.5013.3013.50 0.20 1.50158,6002,118
26-11-201813.2013.4013.1013.30 0.10 0.76144,6001,904
23-11-201813.0013.2012.9013.20 0.30 2.33144,8001,887
22-11-201813.0013.1012.9012.90 -0.20 -1.5329,100379
21-11-201812.9013.2012.9013.10 -0.10 -0.7672,000944
20-11-201813.5013.5013.1013.20 -0.30 -2.22274,4003,642
19-11-201813.6013.7013.5013.50 -0.20 -1.46152,6002,068
16-11-201813.7013.7013.4013.70 0.00 0.00303,9004,122
15-11-201813.8013.8013.3013.70 -0.10 -0.72222,1002,995
14-11-201813.5013.9013.4013.80 -0.10 -0.72155,6012,117
13-11-201813.7013.9013.1013.90 0.70 5.30166,4002,248
12-11-201814.0014.0013.2013.20 -0.70 -5.04251,0003,413
09-11-201814.0014.0013.8013.90 -0.10 -0.7122,700315
08-11-201813.7014.0013.7014.00 0.10 0.72212,1022,951
07-11-201813.9013.9013.7013.90 0.10 0.72171,3002,365
06-11-201814.0014.0013.7013.80 0.00 0.0015,600215
05-11-201813.9014.0013.5013.80 0.00 0.00158,9002,179
02-11-201813.9013.9013.5013.80 0.20 1.47107,3001,482
01-11-201813.7013.8013.5013.60 0.20 1.49138,9001,896
31-10-201813.8013.8013.3013.40 -0.40 -2.9094,1001,282
30-10-201813.3013.8013.2013.80 0.50 3.76156,2012,089
29-10-201812.9013.4012.9013.30 0.40 3.10202,8012,693
26-10-201812.6013.4012.6012.90 0.30 2.38114,7001,513
25-10-201812.2013.1012.2012.60 -0.20 -1.56259,9013,296
24-10-201813.1013.2012.6012.80 -0.50 -3.7647,200604

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

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