Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 1.860
+0.010 (0.54%)
Aug 1, 2025, 4:38 PM ICT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 337,361 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 844,426 |
| Jul 30, 2025 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 4.44% | 2,621,703 |
| Jul 29, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 249,321 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 122,410 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 296,422 |
| Jul 23, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 227,617 |
| Jul 22, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 208,329 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 174,038 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 216,275 |
| Jul 17, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 675,544 |
| Jul 16, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 287,311 |
| Jul 15, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 710,259 |
| Jul 14, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 633,381 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 372,678 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 134,218 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 262,652 |
| Jul 7, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 117,535 |
| Jul 4, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 380,961 |
| Jul 3, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 432,840 |
| Jul 2, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 186,273 |
| Jul 1, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 88,793 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 150,885 |
| Jun 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 239,256 |
| Jun 26, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -0.60% | 135,510 |
| Jun 25, 2025 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | 1.83% | 371,802 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 155,053 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -2.98% | 631,931 |
| Jun 20, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 179,101 |
| Jun 19, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 1,113,887 |
| Jun 18, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 1,402,047 |
| Jun 17, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 151,326 |
| Jun 16, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -1.71% | 1,294,105 |
| Jun 13, 2025 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 840,718 |
| Jun 12, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 1,401,611 |
| Jun 11, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 254,510 |
| Jun 10, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 314,100 |
| Jun 9, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 1,078,274 |
| Jun 6, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 467,919 |
| Jun 5, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 616,828 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 548,484 |
| May 30, 2025 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 1,205,901 |
| May 29, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 723,636 |
| May 28, 2025 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 1,602,208 |
| May 27, 2025 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -1.13% | 911,400 |
| May 26, 2025 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 206,503 |
| May 23, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 1.14% | 319,820 |
| May 22, 2025 | 1.79 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 950,058 |
| May 21, 2025 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | - | 747,352 |
| May 20, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 436,096 |