Companies/Securities in Focus
NOBLE : NOBLE DEVELOPMENT PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 4.84 | 4.88 | 4.82 | 4.84 | -0.04 | -0.82 | 585,891 | 2,837.51 |
| 08/12/2022 | 4.86 | 4.88 | 4.80 | 4.88 | +0.02 | +0.41 | 1,502,150 | 7,250.59 |
| 07/12/2022 | 4.88 | 4.96 | 4.86 | 4.86 | -0.02 | -0.41 | 974,663 | 4,776.27 |
| 06/12/2022 | 4.88 | 4.94 | 4.82 | 4.88 | -0.02 | -0.41 | 1,993,925 | 9,760.22 |
| 02/12/2022 | 4.88 | 4.92 | 4.86 | 4.90 | +0.02 | +0.41 | 954,421 | 4,664.02 |
| 01/12/2022 | 4.96 | 4.98 | 4.86 | 4.88 | -0.04 | -0.81 | 3,156,928 | 15,545.90 |
| 30/11/2022 | 4.96 | 4.96 | 4.90 | 4.92 | -0.02 | -0.40 | 1,297,171 | 6,392.67 |
| 29/11/2022 | 4.90 | 4.98 | 4.88 | 4.94 | +0.04 | +0.82 | 3,215,737 | 15,889.85 |
| 28/11/2022 | 4.94 | 4.94 | 4.80 | 4.90 | 0.00 | 0.00 | 3,562,457 | 17,332.34 |
| 25/11/2022 | 4.86 | 4.96 | 4.80 | 4.90 | +0.08 | +1.66 | 6,339,031 | 30,943.36 |
| 24/11/2022 | 4.62 | 4.82 | 4.60 | 4.82 | +0.18 | +3.88 | 3,793,868 | 17,866.01 |
| 23/11/2022 | 4.66 | 4.66 | 4.62 | 4.64 | 0.00 | 0.00 | 854,383 | 3,970.04 |
| 22/11/2022 | 4.66 | 4.68 | 4.62 | 4.64 | +0.02 | +0.43 | 1,109,825 | 5,152.81 |
| 21/11/2022 | 4.74 | 4.74 | 4.60 | 4.62 | -0.10 | -2.12 | 3,776,720 | 17,531.38 |
| 18/11/2022 | 4.74 | 4.78 | 4.72 | 4.72 | 0.00 | 0.00 | 1,352,113 | 6,402.41 |
| 17/11/2022 | 4.80 | 4.80 | 4.72 | 4.72 | -0.04 | -0.84 | 1,188,294 | 5,638.47 |
| 16/11/2022 | 4.82 | 4.84 | 4.76 | 4.76 | -0.04 | -0.83 | 920,367 | 4,402.31 |
| 15/11/2022 | 4.78 | 4.82 | 4.72 | 4.80 | +0.08 | +1.69 | 2,229,689 | 10,694.81 |
| 14/11/2022 | 4.78 | 4.78 | 4.70 | 4.72 | -0.06 | -1.26 | 1,202,691 | 5,686.65 |
| 11/11/2022 | 4.82 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42 | 2,321,520 | 11,118.30 |
| 10/11/2022 | 4.82 | 4.86 | 4.76 | 4.80 | -0.08 | -1.64 | 4,822,601 | 23,150.56 |
| 09/11/2022 | 4.96 | 4.98 | 4.84 | 4.88 | -0.10 | -2.01 | 2,915,493 | 14,277.54 |
| 08/11/2022 | 4.92 | 5.05 | 4.92 | 4.98 | +0.06 | +1.22 | 7,724,924 | 38,552.76 |
| 07/11/2022 | 4.94 | 4.94 | 4.90 | 4.92 | +0.04 | +0.82 | 3,232,112 | 15,892.09 |
| 04/11/2022 | 4.80 | 4.94 | 4.80 | 4.88 | +0.04 | +0.83 | 12,790,614 | 62,241.43 |
| 03/11/2022 | 4.62 | 4.88 | 4.56 | 4.84 | +0.24 | +5.22 | 22,441,383 | 105,852.61 |
| 02/11/2022 | 4.60 | 4.62 | 4.56 | 4.60 | +0.02 | +0.44 | 2,168,552 | 9,913.67 |
| 01/11/2022 | 4.58 | 4.62 | 4.54 | 4.58 | +0.02 | +0.44 | 1,540,097 | 7,041.82 |
The Information is provided for informative and educational purposes only.
