Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 113,800 |
| 2026-10-19 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 212,701 |
| 2026-10-15 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 270,700 |
| 2026-10-14 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 177,000 |
| 2026-10-12 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 129,200 |
| 2026-10-09 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 111,084 |
| 2026-10-08 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 772,760 |
| 2026-10-07 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 458,698 |
| 2026-10-06 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 201,041 |
| 2026-10-05 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 144,343 |
| 2026-10-02 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 430,243 |
| 2026-10-01 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 429,642 |
| 2026-09-30 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 1,539,100 |
| 2026-09-29 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 301,400 |
| 2026-09-28 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 721,500 |
| 2026-09-25 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 493,653 |
| 2026-09-24 | 1.420 | 1.510 | 1.420 | 1.430 | 1.430 | 1,481,415 |
| 2026-09-23 | 1.420 | 1.430 | 1.410 | 1.430 | 1.430 | 566,673 |
| 2026-09-22 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 318,068 |
| 2026-09-21 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 430,430 |
| 2026-09-18 | 1.420 | 1.450 | 1.420 | 1.420 | 1.420 | 944,000 |
| 2026-09-17 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 344,646 |
| 2026-09-16 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 681,895 |
| 2026-09-15 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 405,182 |
| 2026-09-14 | 1.430 | 1.440 | 1.410 | 1.420 | 1.420 | 1,232,986 |
| 2026-09-11 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 1,515,765 |
| 2026-09-10 | 1.440 | 1.450 | 1.430 | 1.440 | 1.440 | 587,507 |
| 2026-09-09 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 784,267 |
| 2026-09-08 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 2,497,749 |
| 2026-09-07 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 1,031,670 |
| 2026-09-04 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 2,531,425 |
| 2026-09-03 | 1.490 | 1.540 | 1.480 | 1.480 | 1.480 | 1,661,103 |
| 2026-09-02 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 3,365,991 |
| 2026-09-01 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 1,077,333 |
| 2026-08-31 | 1.570 | 1.600 | 1.540 | 1.560 | 1.560 | 2,602,167 |
| 2026-08-28 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 3,535,416 |
| 2026-08-27 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 2,381,562 |
| 2026-08-26 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 2,529,999 |
| 2026-08-25 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 869,675 |
| 2026-08-24 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 1,422,932 |
| 2026-08-21 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 2,525,291 |
| 2026-08-20 | 1.720 | 1.720 | 1.700 | 1.710 | 1.710 | 658,158 |
| 2026-08-19 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 826,319 |
| 2026-08-18 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 881,322 |
| 2026-08-17 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 1,736,319 |
| 2026-08-14 | 1.860 | 1.860 | 1.760 | 1.830 | 1.830 | 1,446,145 |
| 2026-08-13 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 541,578 |
| 2026-08-11 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 985,701 |
| 2026-08-10 | 1.850 | 1.860 | 1.840 | 1.840 | 1.840 | 872,753 |
| 2026-08-07 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 276,142 |
| 2026-08-06 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 328,457 |
| 2026-08-05 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 311,655 |
| 2026-08-04 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 260,413 |
| 2026-08-03 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 193,472 |
| 2026-07-31 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 375,993 |
| 2026-07-30 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 442,220 |
| 2026-07-27 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 231,339 |
| 2026-07-24 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 255,966 |
| 2026-07-23 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 912,044 |
| 2026-07-22 | 1.910 | 1.920 | 1.870 | 1.870 | 1.870 | 456,526 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-07 | 0.1040 THB |
| 2024-11-28 | 0.0850 THB |
| 2024-05-03 | 0.1180 THB |
| 2024-01-29 | 0.2000 THB |
| 2023-08-24 | 0.0810 THB |
| 2023-05-09 | 0.2000 THB |
| 2022-05-09 | 0.0800 THB |
| 2021-08-24 | 0.3500 THB |
| 2021-05-10 | 0.5000 THB |
| 2020-08-27 | 1.1000 THB |
| 2020-05-18 | 2.2000 THB |
| 2019-09-25 | 5.2000 THB |
| 2019-03-07 | 6.9000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.