NOBLE 9 ( -0.10 -1.11% )

บริษัท โนเบิล ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น NOBLE ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20219.009.008.858.90 -0.10 -1.1113,407,879119,484
30-04-20219.009.008.959.00 0.05 0.567,638,94268,620
29-04-20218.959.058.958.95 0.00 0.0017,502,446157,439
28-04-20218.908.958.858.95 0.05 0.568,597,82676,549
27-04-20218.808.908.758.90 0.15 1.719,825,27286,933
26-04-20218.608.858.558.75 0.10 1.168,538,68074,812
23-04-20218.808.858.658.65 -0.15 -1.7010,089,23888,131
22-04-20218.808.958.758.80 0.05 0.5716,020,392141,890
21-04-20218.558.758.558.75 0.20 2.3410,039,99387,299
20-04-20218.658.708.558.55 -0.05 -0.588,262,22271,026
19-04-20218.458.708.458.60 0.15 1.7812,891,297110,669
16-04-20218.358.458.158.45 0.00 0.0011,786,82097,933
12-04-20218.558.608.358.45 0.00 0.0011,074,47593,569
09-04-20218.458.508.408.45 0.00 0.007,995,02367,547
08-04-20218.458.558.408.45 0.00 0.0010,177,09686,092
07-04-20218.708.758.358.45 -0.30 -3.4326,240,841222,470
06-04-20218.958.958.708.75 -0.15 -1.6912,345,065108,662
05-04-20218.958.958.708.75 -0.15 -1.6912,345,065108,662
02-04-20219.009.108.808.90 -0.10 -1.1119,339,074173,095
01-04-20218.559.008.359.00 0.50 5.8862,007,879542,374
31-03-20218.558.558.508.50 -0.05 -0.583,630,41430,944
30-03-20218.608.658.508.55 0.00 0.006,177,97352,949
29-03-20218.508.608.508.55 0.05 0.598,830,85275,393
26-03-20218.558.558.408.50 0.00 0.0010,766,10391,178
25-03-20218.608.658.508.50 -0.05 -0.5817,068,231146,520
24-03-20218.558.708.458.55 0.05 0.5920,313,340174,052
23-03-20218.508.558.458.50 0.05 0.598,077,39768,575
22-03-20218.558.708.408.45 -0.05 -0.5915,407,487131,714
19-03-20218.458.508.358.50 0.05 0.597,830,47465,772
19-03-20218.458.508.358.50 0.05 0.597,830,47465,772
18-03-20218.508.558.408.45 0.05 0.605,637,37947,706
17-03-20218.508.558.308.40 -0.20 -2.3312,547,281105,694
16-03-20218.508.608.408.60 0.20 2.3813,528,320115,147
15-03-20218.208.408.208.40 0.20 2.4417,160,641143,022
12-03-20218.258.308.108.20 0.00 0.006,398,71252,431
11-03-20218.308.358.208.20 0.00 0.0012,020,97999,383
10-03-20217.858.257.858.20 0.35 4.4627,326,328221,729
09-03-20217.907.957.857.85 0.00 0.005,915,26846,655
08-03-20218.008.007.857.85 -0.05 -0.639,418,17774,561
05-03-20217.908.157.857.90 -0.05 -0.6319,114,178153,156
04-03-20217.908.007.857.95 0.00 0.0010,023,40579,333
03-03-20217.908.007.857.95 0.15 1.9212,933,524102,533
02-03-20217.658.057.607.80 0.20 2.6328,253,238221,621
01-03-20217.657.707.407.60 -0.15 -1.9410,177,25177,419
25-02-20217.607.757.607.75 0.20 2.659,746,15674,941
24-02-20217.507.607.407.55 0.10 1.343,832,11728,726
23-02-20217.307.507.257.45 0.20 2.765,635,85641,722
22-02-20217.607.657.257.25 -0.35 -4.6112,577,82593,092
19-02-20217.707.807.607.60 0.00 0.004,805,26136,878
18-02-20217.707.757.607.60 -0.05 -0.654,363,32933,305
17-02-20217.807.807.657.65 -0.15 -1.924,301,80433,225
16-02-20217.657.857.607.80 0.15 1.9612,846,83499,637
15-02-20217.657.707.557.65 0.00 0.005,107,52138,928
11-02-20217.707.707.557.65 -0.05 -0.654,663,09235,538
10-02-20217.757.807.607.70 0.00 0.006,073,16946,793
09-02-20217.857.907.707.70 -0.10 -1.288,741,18067,709
08-02-20217.807.957.707.80 0.10 1.3016,236,083127,026
05-02-20217.707.857.607.70 0.10 1.3218,462,346142,715
04-02-20217.607.807.507.60 0.00 0.0018,180,680139,498
03-02-20217.507.757.457.60 0.40 5.5630,461,943231,839
02-02-20217.057.407.007.20 0.20 2.8625,479,391184,326
01-02-20217.157.206.907.00 -0.10 -1.4117,554,403123,182
29-01-20217.207.406.957.10 -0.10 -1.3917,075,457121,801
28-01-20217.507.557.107.20 -0.35 -4.6413,231,59897,083
27-01-20217.607.657.507.55 0.00 0.006,726,73550,869
26-01-20217.557.707.507.55 0.05 0.677,700,15358,312
25-01-20217.707.807.507.50 -0.25 -3.2310,726,42781,800
22-01-20217.757.807.607.75 0.00 0.005,268,01940,596
21-01-20217.958.007.757.75 -0.10 -1.277,520,82458,862
20-01-20218.058.107.807.85 -0.25 -3.098,241,82065,439
19-01-20217.758.107.608.10 0.45 5.8817,745,764139,845
18-01-20217.707.807.607.65 -0.15 -1.928,343,31764,105
15-01-20218.008.057.657.80 -0.20 -2.5013,755,865108,227
14-01-20218.008.057.958.00 0.00 0.005,564,45544,497
13-01-20218.058.107.958.00 -0.05 -0.629,435,82575,533
12-01-20218.208.208.008.05 -0.10 -1.238,963,56072,359
11-01-20218.358.358.108.15 -0.05 -0.615,966,62148,801
08-01-20218.308.358.058.20 -0.15 -1.8010,589,18187,164
07-01-20218.458.858.308.35 0.18 2.2010,102,86785,017
06-01-202123.9024.7023.4024.50 -0.50 -2.004,573,700110,898
05-01-202125.0025.0024.2025.00 0.50 2.046,957,782171,898
04-01-202124.5024.7023.9024.50 -0.30 -1.213,673,36089,656
30-12-202025.5025.5024.2024.80 -0.45 -1.785,077,486125,638
29-12-202024.7025.5024.5025.25 0.75 3.063,917,57097,936
28-12-202025.7526.0024.5024.50 -0.75 -2.977,100,998177,872
25-12-202023.4025.7523.4025.25 2.05 8.8415,966,131392,138
24-12-202023.1023.3022.9023.20 0.30 1.311,348,78231,210
23-12-202023.4023.6022.9022.90 -0.10 -0.434,069,25394,535
22-12-202022.6023.2022.1023.00 0.40 1.773,191,94173,006
21-12-202022.4023.0022.4022.60 -0.80 -3.423,191,48872,460
18-12-202023.4023.7023.3023.40 0.00 0.001,104,74425,925
17-12-202023.3024.0023.2023.40 0.20 0.863,481,26082,275
16-12-202023.6023.6023.2023.20 -0.40 -1.693,467,16681,001
15-12-202022.7023.6022.6023.60 0.80 3.517,802,405181,923
14-12-202022.4022.8022.3022.80 0.70 3.173,795,05185,539
11-12-202022.3022.9022.1022.10 -0.10 -0.455,020,462112,451
10-12-202022.3022.9022.1022.10 -0.10 -0.455,020,462112,451
09-12-202022.3022.9022.1022.10 -0.10 -0.455,020,462112,451
08-12-202022.2022.5022.0022.20 -0.10 -0.454,248,23794,468
04-12-202022.6022.6022.1022.30 0.00 0.005,366,958119,941
03-12-202022.3023.8022.1022.30 0.40 1.8319,399,832444,571
02-12-202020.3021.9020.1021.90 1.70 8.4212,802,484272,560
01-12-202020.3020.4020.1020.20 -0.10 -0.491,878,62538,057
30-11-202020.2020.4020.1020.30 0.10 0.501,285,42126,017
27-11-202020.3020.3020.0020.20 0.00 0.001,315,47126,573
26-11-202020.5020.5020.1020.20 0.10 0.501,950,91039,507
25-11-202020.4020.4020.0020.10 -0.30 -1.472,450,66049,326
24-11-202020.0020.5020.0020.40 0.40 2.004,974,545100,700
23-11-202020.3020.4019.9020.00 -0.20 -0.995,333,007106,874
20-11-202020.0020.5020.0020.20 0.20 1.003,548,45372,111
19-11-202019.9020.2019.9020.00 0.10 0.503,177,15763,640
18-11-202019.9020.0019.6019.90 0.00 0.002,944,28558,271
17-11-202020.1020.1019.6019.90 0.00 0.006,006,199119,544
16-11-202020.4020.4019.7019.90 -0.40 -1.977,491,141150,672
13-11-202021.0021.0020.3020.30 -0.20 -0.9830,405,442593,527
12-11-202019.9020.5019.8020.50 0.60 3.024,166,83484,195
11-11-202019.9020.2019.8019.90 -0.20 -1.003,389,45467,665
10-11-202019.9020.4019.8020.10 0.10 0.504,406,32988,585
09-11-202020.0020.2019.9020.00 -0.10 -0.502,147,16342,938
06-11-202020.3020.3019.7020.10 -0.10 -0.502,993,55059,675
05-11-202020.2020.6020.2020.20 -0.10 -0.493,724,17275,920
04-11-202020.3020.4019.9020.30 0.10 0.503,516,48471,012
03-11-202020.1020.4020.0020.20 0.20 1.003,160,10363,910
02-11-202019.9020.1019.8020.00 0.10 0.501,038,11320,726
30-10-202020.2020.5019.9019.90 -0.30 -1.492,649,79253,282
29-10-202019.7020.3019.7020.20 0.30 1.513,646,39273,286
28-10-202019.9020.1019.6019.90 0.20 1.022,696,19753,688
27-10-202019.6019.8019.4019.70 0.20 1.032,681,03052,788
26-10-202019.6019.6019.3019.50 -0.20 -1.021,422,40227,712
22-10-202019.5020.0019.2019.70 0.30 1.559,513,209186,821
21-10-202019.2019.5019.0019.40 0.50 2.653,745,76472,267
20-10-202018.2019.5018.2018.90 0.60 3.286,106,195116,214
19-10-202018.7018.8018.0018.30 -0.70 -3.684,221,42977,509
16-10-202019.4019.8018.5019.00 -0.20 -1.046,113,362116,573
15-10-202019.6020.3019.1019.20 -0.70 -3.524,757,78293,757
14-10-202020.1020.2019.6019.90 -0.20 -1.003,236,86964,276
12-10-202020.5020.5019.6020.10 -0.20 -0.994,990,22099,920
09-10-202020.1021.0020.1021.00 1.00 5.007,582,715156,263
08-10-202019.1020.7019.1020.00 1.20 6.3827,478,245553,397
07-10-202018.8018.9018.5018.80 -0.20 -1.052,059,75538,595
06-10-202019.1019.1018.8019.00 0.20 1.063,707,71770,273
05-10-202019.1019.4018.8018.80 0.10 0.535,168,73298,275
02-10-202018.4019.3018.4018.70 0.20 1.089,013,792170,563
01-10-202018.8018.8018.2018.50 -0.30 -1.607,593,279140,356
30-09-202017.5019.2017.5018.80 1.40 8.0526,378,822491,523
29-09-202017.9018.0017.4017.40 -0.50 -2.794,459,58578,582
28-09-202017.6017.9017.3017.90 0.30 1.706,318,556111,108
25-09-202017.8018.1017.3017.60 0.20 1.1513,804,047244,707
24-09-202015.9017.4015.9017.40 1.50 9.4320,654,937346,233
23-09-202014.8016.3014.7015.90 1.00 6.7120,378,538319,892
22-09-202014.1015.2014.1014.90 0.90 6.4316,014,393234,995
21-09-202014.1014.3013.9014.00 0.20 1.452,927,89741,308
18-09-202014.1014.4013.8013.80 0.10 0.737,742,853109,447
17-09-202013.3013.9013.3013.70 0.50 3.794,829,94665,852
16-09-202013.3013.5012.9013.20 0.00 0.002,029,29726,784
15-09-202012.9013.4012.9013.20 0.20 1.542,042,57726,700
14-09-202013.6013.6012.9013.00 -0.60 -4.412,448,08232,149
11-09-202013.9014.0013.6013.60 -0.20 -1.452,980,80041,102
10-09-202014.3014.5013.8013.80 -0.20 -1.433,816,25653,870
09-09-202013.6014.3013.5014.00 0.20 1.456,803,11495,828
08-09-202014.0014.1013.3013.80 0.00 0.005,128,45069,998
03-09-202014.4014.4013.8013.80 -0.50 -3.506,063,62185,214
02-09-202012.9014.8012.9014.30 1.30 10.0019,824,842272,637
01-09-202012.7013.2012.5013.00 1.00 8.3333,617,792407,015
31-08-202012.2012.4012.0012.00 -0.10 -0.833,189,67039,076
28-08-202012.0012.1011.9012.10 0.20 1.681,707,25820,511
27-08-202011.8012.2011.7011.90 -1.20 -9.167,945,90294,794
26-08-202012.8013.1012.7013.10 0.40 3.157,572,16298,120
25-08-202012.8012.9012.6012.70 -0.10 -0.784,534,25857,571
24-08-202012.9012.9012.7012.80 0.10 0.792,445,88031,337
21-08-202012.7012.9012.7012.70 0.00 0.002,350,21230,051
20-08-202012.7012.8012.5012.70 0.00 0.002,541,72432,169
19-08-202012.9013.0012.5012.70 -0.20 -1.554,071,61351,969
18-08-202013.2013.3012.9012.90 -0.20 -1.533,819,53349,935
17-08-202012.6013.1012.5013.10 0.70 5.657,701,67198,928
14-08-202012.2012.6012.1012.40 0.90 7.836,374,16778,978
13-08-202011.4011.5011.2011.50 0.20 1.77489,8205,576
11-08-202011.2011.4011.2011.30 0.00 0.00509,5465,736
10-08-202011.2011.3011.2011.30 0.10 0.89396,7024,470
07-08-202011.2011.2011.1011.20 0.00 0.00627,5267,010
06-08-202011.1011.3011.1011.20 0.10 0.90577,3206,492

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

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