Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.700 | 3.700 | 3.680 | 3.700 | 3.316 | 1,059,769 |
| 2024-04-26 | 3.700 | 3.720 | 3.680 | 3.720 | 3.333 | 894,792 |
| 2024-04-25 | 3.700 | 3.700 | 3.680 | 3.700 | 3.316 | 409,916 |
| 2024-04-24 | 3.700 | 3.700 | 3.660 | 3.700 | 3.316 | 406,290 |
| 2024-04-23 | 3.720 | 3.720 | 3.680 | 3.700 | 3.316 | 551,152 |
| 2024-04-22 | 3.600 | 3.720 | 3.600 | 3.720 | 3.333 | 1,297,786 |
| 2024-04-19 | 3.500 | 3.620 | 3.500 | 3.540 | 3.172 | 2,020,275 |
| 2024-04-18 | 3.680 | 3.680 | 3.640 | 3.680 | 3.298 | 761,790 |
| 2024-04-17 | 3.700 | 3.700 | 3.660 | 3.660 | 3.280 | 1,055,729 |
| 2024-04-11 | 3.720 | 3.740 | 3.680 | 3.700 | 3.316 | 1,051,767 |
| 2024-04-10 | 3.740 | 3.760 | 3.720 | 3.720 | 3.333 | 1,841,458 |
| 2024-04-09 | 3.680 | 3.720 | 3.660 | 3.700 | 3.316 | 2,406,698 |
| 2024-04-05 | 3.680 | 3.700 | 3.640 | 3.660 | 3.280 | 1,502,139 |
| 2024-04-04 | 3.720 | 3.720 | 3.680 | 3.680 | 3.298 | 1,018,704 |
| 2024-04-03 | 3.740 | 3.740 | 3.680 | 3.700 | 3.316 | 4,585,658 |
| 2024-04-02 | 3.740 | 3.760 | 3.720 | 3.720 | 3.333 | 1,627,843 |
| 2024-04-01 | 3.720 | 3.740 | 3.720 | 3.720 | 3.333 | 868,119 |
| 2024-03-29 | 3.760 | 3.760 | 3.700 | 3.720 | 3.333 | 3,471,122 |
| 2024-03-28 | 3.720 | 3.740 | 3.700 | 3.700 | 3.316 | 3,245,148 |
| 2024-03-27 | 3.700 | 3.760 | 3.700 | 3.720 | 3.333 | 2,468,026 |
| 2024-03-26 | 3.700 | 3.740 | 3.700 | 3.700 | 3.316 | 601,602 |
| 2024-03-25 | 3.720 | 3.740 | 3.680 | 3.720 | 3.333 | 750,027 |
| 2024-03-22 | 3.700 | 3.720 | 3.680 | 3.700 | 3.316 | 219,588 |
| 2024-03-21 | 3.720 | 3.740 | 3.700 | 3.700 | 3.316 | 923,223 |
| 2024-03-20 | 3.700 | 3.760 | 3.680 | 3.700 | 3.316 | 2,699,243 |
| 2024-03-19 | 3.720 | 3.720 | 3.700 | 3.700 | 3.316 | 473,699 |
| 2024-03-18 | 3.720 | 3.720 | 3.700 | 3.720 | 3.333 | 642,400 |
| 2024-03-15 | 3.700 | 3.740 | 3.700 | 3.720 | 3.333 | 411,790 |
| 2024-03-14 | 3.720 | 3.740 | 3.700 | 3.700 | 3.316 | 332,195 |
| 2024-03-13 | 3.700 | 3.720 | 3.700 | 3.700 | 3.316 | 238,436 |
| 2024-03-12 | 3.720 | 3.720 | 3.680 | 3.700 | 3.316 | 174,265 |
| 2024-03-11 | 3.700 | 3.720 | 3.680 | 3.700 | 3.316 | 170,800 |
| 2024-03-08 | 3.700 | 3.720 | 3.700 | 3.700 | 3.316 | 214,930 |
| 2024-03-07 | 3.720 | 3.720 | 3.700 | 3.720 | 3.333 | 181,629 |
| 2024-03-06 | 3.700 | 3.740 | 3.700 | 3.720 | 3.333 | 241,435 |
| 2024-03-05 | 3.700 | 3.720 | 3.700 | 3.720 | 3.333 | 402,001 |
| 2024-03-04 | 3.720 | 3.740 | 3.700 | 3.720 | 3.333 | 394,727 |
| 2024-03-01 | 3.780 | 3.780 | 3.720 | 3.720 | 3.333 | 1,476,392 |
| 2024-02-29 | 3.800 | 3.820 | 3.740 | 3.760 | 3.369 | 691,421 |
| 2024-02-28 | 3.800 | 3.820 | 3.740 | 3.780 | 3.387 | 1,257,710 |
| 2024-02-27 | 3.780 | 3.800 | 3.740 | 3.800 | 3.405 | 415,946 |
| 2024-02-23 | 3.780 | 3.800 | 3.760 | 3.800 | 3.405 | 815,999 |
| 2024-02-22 | 3.760 | 3.800 | 3.760 | 3.800 | 3.405 | 549,747 |
| 2024-02-21 | 3.800 | 3.800 | 3.760 | 3.800 | 3.405 | 353,665 |
| 2024-02-20 | 3.780 | 3.800 | 3.760 | 3.780 | 3.387 | 389,007 |
| 2024-02-19 | 3.780 | 3.800 | 3.780 | 3.780 | 3.387 | 153,018 |
| 2024-02-16 | 3.800 | 3.820 | 3.780 | 3.780 | 3.387 | 309,466 |
| 2024-02-15 | 3.800 | 3.820 | 3.780 | 3.780 | 3.387 | 239,322 |
| 2024-02-14 | 3.820 | 3.820 | 3.780 | 3.800 | 3.405 | 376,249 |
| 2024-02-13 | 3.800 | 3.860 | 3.760 | 3.820 | 3.423 | 698,883 |
| 2024-02-12 | 3.800 | 3.800 | 3.760 | 3.760 | 3.369 | 209,519 |
| 2024-02-09 | 3.840 | 3.840 | 3.780 | 3.780 | 3.387 | 375,881 |
| 2024-02-08 | 3.820 | 3.840 | 3.800 | 3.800 | 3.405 | 218,433 |
| 2024-02-07 | 3.840 | 3.860 | 3.800 | 3.820 | 3.423 | 683,520 |
| 2024-02-06 | 3.820 | 3.860 | 3.820 | 3.840 | 3.441 | 268,741 |
| 2024-02-05 | 3.860 | 3.880 | 3.840 | 3.840 | 3.441 | 1,549,794 |
| 2024-02-02 | 3.880 | 3.900 | 3.860 | 3.860 | 3.459 | 328,714 |
| 2024-02-01 | 3.880 | 3.900 | 3.860 | 3.860 | 3.459 | 159,979 |
| 2024-01-31 | 3.900 | 3.900 | 3.820 | 3.880 | 3.477 | 1,103,664 |
| 2024-01-30 | 3.920 | 3.940 | 3.900 | 3.900 | 3.495 | 667,339 |
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.