ราคาหุ้นย้อนหลัง NOBLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
1.88 | 1.86 unread messages | -0.02 | 1.88 | 1.86 | 358,100 | 4.29 | 0.00 | - |
06/05/69
|
1.88 | 1.88 unread messages | 0.00 | 1.89 | 1.87 | 780,800 | 4.34 | 0.00 | - |
05/05/69
|
1.88 | 1.88 unread messages | -0.02 | 1.89 | 1.87 | 473,200 | 4.34 | 0.00 | - |
30/04/69
|
1.89 | 1.90 unread messages | +0.02 | 1.90 | 1.88 | 424,300 | 4.39 | 0.00 | - |
29/04/69
|
1.90 | 1.88 unread messages | -0.02 | 1.90 | 1.88 | 502,100 | 4.34 | 0.00 | - |
28/04/69
|
1.92 | 1.90 unread messages | -0.02 | 1.92 | 1.90 | 202,800 | 4.39 | 0.00 | - |
27/04/69
|
1.95 | 1.92 unread messages | -0.02 | 1.95 | 1.91 | 712,700 | 4.43 | 0.00 | - |
24/04/69
|
1.96 | 1.94 unread messages | -0.01 | 1.96 | 1.94 | 510,200 | 4.48 | 0.00 | - |
23/04/69
|
1.96 | 1.95 unread messages | 0.00 | 1.98 | 1.94 | 919,100 | 4.50 | 0.00 | - |
22/04/69
|
1.96 | 1.95 unread messages | -0.01 | 1.97 | 1.95 | 554,900 | 4.50 | 0.00 | - |
21/04/69
|
1.96 | 1.96 unread messages | 0.00 | 1.98 | 1.96 | 106,900 | 4.53 | 0.00 | - |
20/04/69
|
1.98 | 1.96 unread messages | -0.02 | 1.99 | 1.95 | 518,100 | 4.53 | 0.00 | - |
17/04/69
|
1.98 | 1.98 unread messages | +0.01 | 2.02 | 1.97 | 762,700 | 4.57 | 0.00 | - |
10/04/69
|
1.98 | 1.99 unread messages | -0.01 | 2.00 | 1.98 | 136,400 | 4.59 | 0.00 | - |
09/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 229,300 | 4.62 | 0.00 | - |
08/04/69
|
1.99 | 2.00 unread messages | 0.00 | 2.00 | 1.97 | 594,400 | 4.62 | 0.00 | - |
07/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 391,700 | 4.62 | 0.00 | - |
03/04/69
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 439,800 | 4.62 | 0.00 | - |
02/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 270,500 | 4.62 | 0.00 | - |
01/04/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 2.00 | 224,200 | 4.62 | 0.00 | - |
31/03/69
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 260,400 | 4.62 | 0.00 | - |
30/03/69
|
1.99 | 2.00 unread messages | -0.02 | 2.00 | 1.98 | 395,900 | 4.62 | 0.00 | - |
27/03/69
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 1.98 | 241,400 | 4.66 | 0.00 | - |
26/03/69
|
2.04 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 371,600 | 4.62 | 0.00 | - |
25/03/69
|
2.04 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 151,700 | 4.71 | 0.00 | - |
24/03/69
|
2.04 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 342,800 | 4.66 | 0.00 | - |
23/03/69
|
2.06 | 2.00 unread messages | -0.04 | 2.06 | 2.00 | 1,076,300 | 4.62 | 0.00 | - |
20/03/69
|
2.02 | 2.04 unread messages | 0.00 | 2.06 | 2.02 | 356,500 | 4.71 | 0.00 | - |
19/03/69
|
2.06 | 2.04 unread messages | -0.02 | 2.08 | 2.04 | 547,300 | 4.71 | 0.00 | - |
18/03/69
|
2.06 | 2.06 unread messages | 0.00 | 2.10 | 2.06 | 218,500 | 4.76 | 0.00 | - |
17/03/69
|
2.06 | 2.06 unread messages | 0.00 | 2.10 | 2.04 | 953,200 | 4.76 | 0.00 | - |
16/03/69
|
2.02 | 2.06 unread messages | +0.02 | 2.06 | 2.02 | 708,700 | 4.71 | 0.00 | - |
13/03/69
|
2.06 | 2.04 unread messages | -0.04 | 2.10 | 2.02 | 1,749,100 | 4.71 | 0.00 | - |
12/03/69
|
2.12 | 2.08 unread messages | -0.16 | 2.14 | 2.02 | 5,353,800 | 4.80 | 0.00 | - |
11/03/69
|
2.22 | 2.24 unread messages | +0.02 | 2.30 | 2.20 | 680,900 | 5.17 | 8.44 | - |
10/03/69
|
2.24 | 2.22 unread messages | +0.02 | 2.26 | 2.18 | 813,800 | 5.13 | 8.51 | - |
09/03/69
|
2.22 | 2.20 unread messages | -0.06 | 2.24 | 2.14 | 1,141,000 | 5.08 | 8.59 | - |
06/03/69
|
2.24 | 2.26 unread messages | +0.02 | 2.26 | 2.22 | 900,000 | 5.22 | 8.36 | - |
05/03/69
|
2.34 | 2.24 unread messages | -0.02 | 2.34 | 2.24 | 1,101,000 | 5.17 | 8.44 | - |
04/03/69
|
2.32 | 2.26 unread messages | -0.16 | 2.32 | 2.20 | 2,516,800 | 5.22 | 8.36 | - |
02/03/69
|
2.50 | 2.42 unread messages | -0.26 | 2.60 | 2.40 | 3,180,100 | 5.59 | 7.81 | - |
27/02/69
|
2.66 | 2.68 unread messages | +0.02 | 2.72 | 2.64 | 3,276,700 | 3.88 | 7.05 | - |
26/02/69
|
2.54 | 2.66 unread messages | +0.10 | 2.68 | 2.52 | 4,037,100 | 3.85 | 7.11 | - |
25/02/69
|
2.56 | 2.56 unread messages | +0.02 | 2.56 | 2.50 | 1,258,000 | 3.70 | 7.38 | - |
24/02/69
|
2.44 | 2.54 unread messages | +0.12 | 2.56 | 2.44 | 957,600 | 3.67 | 7.44 | - |
23/02/69
|
2.50 | 2.42 unread messages | -0.08 | 2.50 | 2.36 | 1,283,600 | 3.50 | 7.81 | - |
20/02/69
|
2.52 | 2.50 unread messages | -0.02 | 2.60 | 2.50 | 2,777,400 | 3.62 | 7.56 | - |
19/02/69
|
2.42 | 2.52 unread messages | +0.08 | 2.52 | 2.42 | 2,743,400 | 3.64 | 7.50 | - |
18/02/69
|
2.38 | 2.44 unread messages | +0.10 | 2.48 | 2.36 | 1,441,300 | 3.53 | 7.75 | - |
17/02/69
|
2.36 | 2.34 unread messages | -0.02 | 2.44 | 2.32 | 2,654,500 | 3.38 | 8.08 | - |
16/02/69
|
2.26 | 2.36 unread messages | +0.10 | 2.46 | 2.26 | 3,885,300 | 3.41 | 8.01 | - |
13/02/69
|
2.26 | 2.26 unread messages | -0.02 | 2.30 | 2.26 | 695,600 | 3.27 | 8.36 | - |
12/02/69
|
2.24 | 2.28 unread messages | +0.04 | 2.30 | 2.22 | 1,389,800 | 3.30 | 8.29 | - |
11/02/69
|
2.22 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 490,000 | 3.24 | 8.44 | - |
10/02/69
|
2.20 | 2.24 unread messages | +0.04 | 2.30 | 2.20 | 2,983,200 | 3.24 | 8.44 | - |
09/02/69
|
2.14 | 2.20 unread messages | +0.02 | 2.22 | 2.14 | 1,780,600 | 3.18 | 8.59 | - |
06/02/69
|
2.14 | 2.18 unread messages | +0.02 | 2.18 | 2.14 | 663,800 | 3.15 | 8.67 | - |
05/02/69
|
2.14 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 390,700 | 3.12 | 8.75 | - |
04/02/69
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.16 | 337,800 | 3.12 | 8.75 | - |
03/02/69
|
2.14 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 306,000 | 3.15 | 8.67 | - |
02/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 255,100 | 3.15 | 8.67 | - |
30/01/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 516,800 | 3.15 | 8.67 | - |
29/01/69
|
2.22 | 2.18 unread messages | -0.06 | 2.24 | 2.18 | 1,519,800 | 3.15 | 8.67 | - |
28/01/69
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.20 | 1,031,400 | 3.24 | 8.44 | - |
27/01/69
|
2.24 | 2.24 unread messages | 0.00 | 2.28 | 2.22 | 532,200 | 3.24 | 8.44 | - |
26/01/69
|
2.24 | 2.24 unread messages | -0.02 | 2.26 | 2.24 | 939,200 | 3.24 | 8.44 | - |
23/01/69
|
2.26 | 2.26 unread messages | 0.00 | 2.28 | 2.26 | 373,600 | 3.27 | 8.36 | - |
22/01/69
|
2.28 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 660,200 | 3.27 | 8.36 | - |
21/01/69
|
2.20 | 2.28 unread messages | +0.08 | 2.30 | 2.20 | 1,122,200 | 3.30 | 8.29 | - |
20/01/69
|
2.22 | 2.20 unread messages | -0.02 | 2.28 | 2.20 | 1,390,800 | 3.18 | 8.59 | - |
19/01/69
|
2.20 | 2.22 unread messages | +0.02 | 2.26 | 2.18 | 1,126,200 | 3.21 | 8.51 | - |
16/01/69
|
2.16 | 2.20 unread messages | +0.04 | 2.26 | 2.16 | 2,074,900 | 3.18 | 8.59 | - |
15/01/69
|
2.14 | 2.16 unread messages | +0.02 | 2.18 | 2.14 | 549,300 | 3.12 | 8.75 | - |
14/01/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.12 | 1,743,000 | 3.10 | 8.83 | - |
13/01/69
|
2.18 | 2.14 unread messages | -0.04 | 2.18 | 2.14 | 980,500 | 3.10 | 8.83 | - |
12/01/69
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 204,000 | 3.15 | 8.67 | - |
09/01/69
|
2.16 | 2.20 unread messages | +0.04 | 2.20 | 2.16 | 922,800 | 3.18 | 8.59 | - |
08/01/69
|
2.18 | 2.16 unread messages | -0.02 | 2.20 | 2.16 | 1,329,500 | 3.12 | 8.75 | - |
07/01/69
|
2.18 | 2.18 unread messages | +0.02 | 2.20 | 2.16 | 657,400 | 3.15 | 8.67 | - |
06/01/69
|
2.16 | 2.16 unread messages | -0.02 | 2.20 | 2.16 | 1,171,300 | 3.12 | 8.75 | - |
05/01/69
|
2.14 | 2.18 unread messages | +0.02 | 2.20 | 2.14 | 676,700 | 3.15 | 8.67 | - |