Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.220 | 3.320 | 3.220 | 3.280 | 3.036 | 692,100 |
| 2024-07-26 | 3.200 | 3.280 | 3.200 | 3.220 | 2.980 | 355,348 |
| 2024-07-25 | 3.120 | 3.200 | 3.120 | 3.180 | 2.943 | 759,639 |
| 2024-07-24 | 3.160 | 3.220 | 3.160 | 3.160 | 2.925 | 451,455 |
| 2024-07-23 | 3.240 | 3.240 | 3.160 | 3.160 | 2.925 | 2,932,424 |
| 2024-07-19 | 3.200 | 3.260 | 3.200 | 3.200 | 2.962 | 436,183 |
| 2024-07-18 | 3.220 | 3.260 | 3.180 | 3.180 | 2.943 | 258,318 |
| 2024-07-17 | 3.220 | 3.240 | 3.200 | 3.200 | 2.962 | 376,091 |
| 2024-07-16 | 3.260 | 3.260 | 3.200 | 3.220 | 2.980 | 1,046,391 |
| 2024-07-15 | 3.280 | 3.300 | 3.240 | 3.240 | 2.999 | 366,651 |
| 2024-07-12 | 3.320 | 3.320 | 3.260 | 3.300 | 3.055 | 380,285 |
| 2024-07-11 | 3.260 | 3.320 | 3.240 | 3.320 | 3.073 | 466,542 |
| 2024-07-10 | 3.280 | 3.280 | 3.260 | 3.260 | 3.017 | 226,550 |
| 2024-07-09 | 3.260 | 3.300 | 3.260 | 3.260 | 3.017 | 276,116 |
| 2024-07-08 | 3.300 | 3.320 | 3.220 | 3.220 | 2.980 | 390,310 |
| 2024-07-05 | 3.240 | 3.320 | 3.220 | 3.260 | 3.017 | 451,111 |
| 2024-07-04 | 3.240 | 3.260 | 3.220 | 3.240 | 2.999 | 773,968 |
| 2024-07-03 | 3.240 | 3.260 | 3.220 | 3.220 | 2.980 | 964,866 |
| 2024-07-02 | 3.200 | 3.220 | 3.180 | 3.180 | 2.943 | 936,642 |
| 2024-07-01 | 3.200 | 3.240 | 3.180 | 3.200 | 2.962 | 919,463 |
| 2024-06-28 | 3.280 | 3.300 | 3.200 | 3.200 | 2.962 | 1,376,966 |
| 2024-06-27 | 3.320 | 3.360 | 3.240 | 3.280 | 3.036 | 865,551 |
| 2024-06-26 | 3.400 | 3.420 | 3.300 | 3.320 | 3.073 | 706,516 |
| 2024-06-25 | 3.460 | 3.460 | 3.360 | 3.360 | 3.110 | 757,160 |
| 2024-06-24 | 3.420 | 3.500 | 3.380 | 3.400 | 3.147 | 947,706 |
| 2024-06-21 | 3.260 | 3.360 | 3.260 | 3.360 | 3.110 | 534,947 |
| 2024-06-20 | 3.260 | 3.320 | 3.240 | 3.240 | 2.999 | 919,365 |
| 2024-06-19 | 3.300 | 3.320 | 3.200 | 3.200 | 2.962 | 1,666,541 |
| 2024-06-18 | 3.240 | 3.340 | 3.240 | 3.300 | 3.055 | 1,675,524 |
| 2024-06-17 | 3.280 | 3.300 | 3.200 | 3.220 | 2.980 | 2,129,412 |
| 2024-06-14 | 3.340 | 3.340 | 3.180 | 3.220 | 2.980 | 2,932,945 |
| 2024-06-13 | 3.500 | 3.520 | 3.360 | 3.360 | 3.110 | 2,813,542 |
| 2024-06-12 | 3.560 | 3.560 | 3.500 | 3.500 | 3.240 | 953,615 |
| 2024-06-11 | 3.540 | 3.560 | 3.540 | 3.540 | 3.277 | 794,812 |
| 2024-06-10 | 3.580 | 3.580 | 3.520 | 3.520 | 3.258 | 698,411 |
| 2024-06-07 | 3.520 | 3.600 | 3.520 | 3.560 | 3.295 | 843,332 |
| 2024-06-06 | 3.600 | 3.600 | 3.520 | 3.520 | 3.258 | 1,698,401 |
| 2024-06-05 | 3.600 | 3.600 | 3.580 | 3.580 | 3.314 | 349,822 |
| 2024-06-04 | 3.580 | 3.600 | 3.580 | 3.580 | 3.314 | 975,617 |
| 2024-05-31 | 3.580 | 3.600 | 3.580 | 3.580 | 3.314 | 480,403 |
| 2024-05-30 | 3.620 | 3.620 | 3.580 | 3.580 | 3.314 | 719,093 |
| 2024-05-29 | 3.640 | 3.640 | 3.600 | 3.600 | 3.332 | 335,660 |
| 2024-05-28 | 3.660 | 3.680 | 3.620 | 3.620 | 3.351 | 855,819 |
| 2024-05-27 | 3.680 | 3.700 | 3.640 | 3.660 | 3.388 | 2,047,653 |
| 2024-05-24 | 3.640 | 3.740 | 3.620 | 3.680 | 3.406 | 2,514,143 |
| 2024-05-23 | 3.620 | 3.660 | 3.620 | 3.620 | 3.351 | 2,009,806 |
| 2024-05-21 | 3.600 | 3.640 | 3.600 | 3.620 | 3.351 | 263,501 |
| 2024-05-20 | 3.580 | 3.660 | 3.580 | 3.600 | 3.332 | 1,657,697 |
| 2024-05-17 | 3.600 | 3.600 | 3.580 | 3.580 | 3.314 | 713,851 |
| 2024-05-16 | 3.560 | 3.600 | 3.560 | 3.580 | 3.314 | 260,099 |
| 2024-05-15 | 3.560 | 3.600 | 3.560 | 3.560 | 3.295 | 1,764,451 |
| 2024-05-14 | 3.580 | 3.600 | 3.560 | 3.560 | 3.295 | 596,511 |
| 2024-05-13 | 3.580 | 3.580 | 3.560 | 3.580 | 3.314 | 712,924 |
| 2024-05-10 | 3.580 | 3.600 | 3.560 | 3.560 | 3.295 | 594,696 |
| 2024-05-09 | 3.600 | 3.600 | 3.560 | 3.560 | 3.295 | 1,031,593 |
| 2024-05-08 | 3.620 | 3.620 | 3.580 | 3.580 | 3.314 | 823,500 |
| 2024-05-07 | 3.640 | 3.640 | 3.580 | 3.600 | 3.332 | 1,049,949 |
| 2024-05-03 | 3.660 | 3.660 | 3.600 | 3.620 | 3.351 | 2,151,893 |
| 2024-05-02 | 3.700 | 3.700 | 3.660 | 3.700 | 3.316 | 3,151,327 |
| 2024-04-30 | 3.700 | 3.720 | 3.680 | 3.720 | 3.333 | 1,687,848 |
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.