ราคาหุ้นย้อนหลัง NOBLE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.98 | 1.99 unread messages | -0.01 | 2.00 | 1.95 | 766,200 | 6.31 | 9.50 | - |
10/04/68
|
1.98 | 2.00 unread messages | +0.03 | 2.02 | 1.97 | 2,102,800 | 6.35 | 9.45 | - |
09/04/68
|
2.02 | 1.97 unread messages | -0.03 | 2.02 | 1.91 | 1,551,400 | 6.25 | 9.59 | - |
08/04/68
|
2.00 | 2.00 unread messages | -0.10 | 2.04 | 1.97 | 2,272,400 | 6.35 | 9.45 | - |
04/04/68
|
2.14 | 2.10 unread messages | -0.06 | 2.14 | 2.08 | 553,000 | 6.66 | 9.00 | - |
03/04/68
|
2.10 | 2.16 unread messages | +0.02 | 2.16 | 2.08 | 889,800 | 6.85 | 8.75 | - |
02/04/68
|
2.12 | 2.14 unread messages | +0.02 | 2.18 | 2.10 | 879,100 | 6.79 | 8.83 | - |
01/04/68
|
2.16 | 2.12 unread messages | -0.02 | 2.16 | 2.06 | 620,500 | 6.73 | 8.92 | - |
31/03/68
|
2.00 | 2.14 unread messages | -0.22 | 2.26 | 2.00 | 2,672,100 | 6.79 | 8.83 | - |
28/03/68
|
2.44 | 2.36 unread messages | -0.08 | 2.44 | 2.26 | 1,003,200 | 7.49 | 8.01 | - |
27/03/68
|
2.46 | 2.44 unread messages | -0.02 | 2.48 | 2.40 | 868,200 | 7.74 | 7.75 | - |
26/03/68
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.42 | 873,900 | 7.81 | 7.68 | - |
25/03/68
|
2.48 | 2.46 unread messages | -0.02 | 2.48 | 2.42 | 232,600 | 7.81 | 7.68 | - |
24/03/68
|
2.48 | 2.48 unread messages | 0.00 | 2.48 | 2.40 | 609,000 | 7.87 | 7.62 | - |
21/03/68
|
2.48 | 2.48 unread messages | +0.02 | 2.52 | 2.44 | 880,600 | 7.87 | 7.62 | - |
20/03/68
|
2.36 | 2.46 unread messages | +0.08 | 2.48 | 2.36 | 1,404,500 | 7.81 | 7.68 | - |
19/03/68
|
2.36 | 2.38 unread messages | +0.02 | 2.38 | 2.32 | 1,148,100 | 7.55 | 7.94 | - |
18/03/68
|
2.38 | 2.36 unread messages | -0.02 | 2.40 | 2.32 | 559,200 | 7.49 | 8.01 | - |
17/03/68
|
2.36 | 2.38 unread messages | 0.00 | 2.40 | 2.32 | 616,200 | 7.55 | 7.94 | - |
14/03/68
|
2.28 | 2.38 unread messages | +0.10 | 2.38 | 2.28 | 1,860,600 | 7.55 | 7.94 | - |
13/03/68
|
2.16 | 2.28 unread messages | +0.14 | 2.30 | 2.16 | 3,140,100 | 7.23 | 8.29 | - |
12/03/68
|
2.08 | 2.14 unread messages | +0.08 | 2.18 | 2.08 | 2,156,700 | 6.79 | 18.64 | - |
11/03/68
|
2.08 | 2.06 unread messages | 0.00 | 2.08 | 2.00 | 634,700 | 6.54 | 19.37 | - |
10/03/68
|
2.10 | 2.06 unread messages | -0.02 | 2.10 | 2.04 | 617,100 | 6.54 | 19.37 | - |
07/03/68
|
2.12 | 2.08 unread messages | -0.04 | 2.12 | 2.06 | 447,600 | 6.60 | 19.18 | - |
06/03/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.06 | 264,400 | 6.73 | 18.82 | - |
05/03/68
|
2.08 | 2.12 unread messages | +0.04 | 2.12 | 2.02 | 858,200 | 6.73 | 18.82 | - |
04/03/68
|
2.12 | 2.08 unread messages | +0.02 | 2.12 | 2.06 | 293,600 | 6.60 | 19.18 | - |
03/03/68
|
2.10 | 2.06 unread messages | -0.04 | 2.10 | 2.06 | 202,500 | 7.22 | 19.37 | - |
28/02/68
|
2.10 | 2.10 unread messages | -0.02 | 2.14 | 2.06 | 546,000 | 7.36 | 19.00 | - |
27/02/68
|
2.16 | 2.12 unread messages | -0.02 | 2.18 | 2.10 | 149,700 | 7.43 | 18.82 | - |
26/02/68
|
2.06 | 2.14 unread messages | +0.06 | 2.16 | 2.06 | 424,500 | 7.50 | 18.64 | - |
25/02/68
|
2.12 | 2.08 unread messages | -0.04 | 2.12 | 2.08 | 693,700 | 7.29 | 19.18 | - |
24/02/68
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.10 | 296,300 | 7.43 | 18.82 | - |
21/02/68
|
2.14 | 2.14 unread messages | -0.04 | 2.16 | 2.14 | 328,800 | 7.50 | 18.64 | - |
20/02/68
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 410,500 | 7.64 | 18.30 | - |
19/02/68
|
2.10 | 2.18 unread messages | +0.06 | 2.18 | 2.10 | 291,700 | 7.64 | 18.30 | - |
18/02/68
|
2.14 | 2.12 unread messages | -0.02 | 2.16 | 2.10 | 153,200 | 7.43 | 18.82 | - |
17/02/68
|
2.12 | 2.14 unread messages | 0.00 | 2.16 | 2.06 | 455,500 | 7.50 | 18.64 | - |
14/02/68
|
2.08 | 2.14 unread messages | +0.04 | 2.16 | 2.08 | 333,100 | 7.50 | 18.64 | - |
13/02/68
|
2.06 | 2.10 unread messages | +0.04 | 2.16 | 2.06 | 346,500 | 7.36 | 19.00 | - |
11/02/68
|
2.02 | 2.06 unread messages | +0.04 | 2.08 | 2.02 | 294,900 | 7.22 | 19.37 | - |
10/02/68
|
2.02 | 2.02 unread messages | -0.02 | 2.04 | 1.99 | 754,200 | 7.08 | 19.75 | - |
07/02/68
|
2.06 | 2.04 unread messages | -0.04 | 2.08 | 1.99 | 1,270,700 | 7.15 | 19.56 | - |
06/02/68
|
2.10 | 2.08 unread messages | -0.02 | 2.12 | 2.06 | 256,900 | 7.29 | 19.18 | - |
05/02/68
|
2.14 | 2.10 unread messages | -0.04 | 2.16 | 2.08 | 524,900 | 7.36 | 19.00 | - |
04/02/68
|
2.14 | 2.14 unread messages | 0.00 | 2.18 | 2.12 | 539,600 | 7.50 | 18.64 | - |
03/02/68
|
2.20 | 2.14 unread messages | -0.08 | 2.22 | 2.06 | 1,462,400 | 7.50 | 18.64 | - |
31/01/68
|
2.30 | 2.22 unread messages | -0.08 | 2.30 | 2.22 | 536,900 | 7.78 | 17.97 | - |
30/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.26 | 461,800 | 8.06 | 17.35 | - |
29/01/68
|
2.32 | 2.30 unread messages | +0.02 | 2.32 | 2.28 | 244,600 | 8.06 | 17.35 | - |
28/01/68
|
2.34 | 2.28 unread messages | -0.06 | 2.34 | 2.28 | 768,400 | 7.99 | 17.50 | - |
27/01/68
|
2.34 | 2.34 unread messages | -0.02 | 2.36 | 2.32 | 461,600 | 8.20 | 17.05 | - |
24/01/68
|
2.38 | 2.36 unread messages | 0.00 | 2.38 | 2.32 | 245,900 | 8.27 | 16.91 | - |
23/01/68
|
2.42 | 2.36 unread messages | -0.06 | 2.42 | 2.32 | 669,600 | 8.27 | 16.91 | - |
22/01/68
|
2.50 | 2.42 unread messages | -0.08 | 2.50 | 2.42 | 685,900 | 8.48 | 16.49 | - |
21/01/68
|
2.50 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 257,200 | 8.76 | 15.96 | - |
20/01/68
|
2.48 | 2.48 unread messages | 0.00 | 2.50 | 2.46 | 156,700 | 8.69 | 16.09 | - |
17/01/68
|
2.50 | 2.48 unread messages | -0.02 | 2.52 | 2.46 | 386,600 | 8.69 | 16.09 | - |
16/01/68
|
2.52 | 2.50 unread messages | 0.00 | 2.52 | 2.48 | 366,200 | 8.76 | 15.96 | - |
15/01/68
|
2.52 | 2.50 unread messages | -0.02 | 2.54 | 2.48 | 324,000 | 8.76 | 15.96 | - |
14/01/68
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.50 | 463,800 | 8.83 | 15.83 | - |
13/01/68
|
2.60 | 2.54 unread messages | -0.08 | 2.62 | 2.54 | 481,000 | 8.90 | 15.71 | - |
10/01/68
|
2.66 | 2.62 unread messages | -0.04 | 2.70 | 2.60 | 356,400 | 9.18 | 15.23 | - |
09/01/68
|
2.72 | 2.66 unread messages | -0.06 | 2.72 | 2.66 | 348,700 | 9.32 | 15.00 | - |
08/01/68
|
2.70 | 2.72 unread messages | 0.00 | 2.74 | 2.68 | 276,000 | 9.53 | 14.67 | - |
07/01/68
|
2.70 | 2.72 unread messages | 0.00 | 2.72 | 2.66 | 291,800 | 9.53 | 14.67 | - |
06/01/68
|
2.72 | 2.72 unread messages | 0.00 | 2.74 | 2.70 | 805,100 | 9.53 | 14.67 | - |
03/01/68
|
2.74 | 2.72 unread messages | -0.02 | 2.76 | 2.70 | 295,600 | 9.53 | 14.67 | - |
02/01/68
|
2.72 | 2.74 unread messages | +0.04 | 2.76 | 2.70 | 275,300 | 9.60 | 14.56 | - |