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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 4.78 | 4.80 | 4.76 | 4.80 | -0.02 | -0.41 | 1,665,436 | 7,967.08 |
| 18/05/2022 | 4.80 | 4.86 | 4.80 | 4.82 | +0.04 | +0.84 | 2,639,741 | 12,735.99 |
| 17/05/2022 | 4.82 | 4.84 | 4.78 | 4.78 | -0.04 | -0.83 | 4,678,855 | 22,435.83 |
| 13/05/2022 | 4.80 | 4.84 | 4.76 | 4.82 | +0.02 | +0.42 | 7,235,080 | 34,697.58 |
| 12/05/2022 | 4.84 | 4.84 | 4.78 | 4.80 | -0.04 | -0.83 | 4,495,730 | 21,590.40 |
| 11/05/2022 | 4.88 | 4.88 | 4.84 | 4.84 | -0.04 | -0.82 | 743,492 | 3,614.71 |
| 10/05/2022 | 4.84 | 4.88 | 4.78 | 4.88 | +0.02 | +0.41 | 2,678,795 | 12,919.17 |
| 09/05/2022 | 4.90 | 4.94 | 4.84 | 4.86 | -0.12 | -2.41 | 3,328,222 | 16,271.01 |
| 06/05/2022 | 4.98 | 5.00 | 4.92 | 4.98 | -0.02 | -0.40 | 2,247,102 | 11,151.88 |
| 05/05/2022 | 5.00 | 5.05 | 4.96 | 5.00 | 0.00 | 0.00 | 2,536,041 | 12,658.68 |
| 03/05/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 1,013,440 | 5,071.04 |
| 29/04/2022 | 4.96 | 5.05 | 4.96 | 5.00 | +0.04 | +0.81 | 1,438,498 | 7,174.83 |
| 28/04/2022 | 4.98 | 5.00 | 4.96 | 4.96 | 0.00 | 0.00 | 1,393,279 | 6,923.49 |
| 27/04/2022 | 4.96 | 4.98 | 4.96 | 4.96 | 0.00 | 0.00 | 1,571,677 | 7,799.45 |
| 26/04/2022 | 5.00 | 5.05 | 4.94 | 4.96 | -0.02 | -0.40 | 3,379,231 | 16,804.67 |
| 25/04/2022 | 5.00 | 5.05 | 4.96 | 4.98 | -0.02 | -0.40 | 1,718,318 | 8,577.89 |
| 22/04/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 816,216 | 4,097.34 |
| 21/04/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 951,823 | 4,781.70 |
| 20/04/2022 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00 | 3,404,853 | 17,176.50 |
| 19/04/2022 | 4.98 | 5.10 | 4.98 | 5.00 | +0.02 | +0.40 | 1,573,264 | 7,920.09 |
| 18/04/2022 | 5.00 | 5.05 | 4.94 | 4.98 | -0.02 | -0.40 | 4,189,543 | 20,817.46 |
| 12/04/2022 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 2,098,921 | 10,483.95 |
| 11/04/2022 | 5.05 | 5.05 | 4.98 | 5.00 | -0.05 | -0.99 | 3,262,471 | 16,312.63 |
| 08/04/2022 | 5.05 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 2,792,844 | 14,109.82 |
| 07/04/2022 | 5.15 | 5.15 | 5.00 | 5.10 | 0.00 | 0.00 | 1,984,658 | 10,037.91 |
| 05/04/2022 | 5.20 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 1,648,990 | 8,451.15 |
| 04/04/2022 | 5.10 | 5.15 | 5.05 | 5.15 | +0.10 | +1.98 | 2,029,263 | 10,389.00 |
| 01/04/2022 | 5.05 | 5.10 | 5.05 | 5.05 | 0.00 | 0.00 | 1,131,788 | 5,722.76 |
The Information is provided for informative and educational purposes only.
