Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 3.900 | 3.920 | 3.860 | 3.900 | 3.495 | 2,328,099 |
| 2024-01-26 | 4.040 | 4.100 | 4.040 | 4.100 | 3.495 | 2,996,245 |
| 2024-01-25 | 4.080 | 4.100 | 4.040 | 4.040 | 3.444 | 1,980,171 |
| 2024-01-24 | 4.040 | 4.080 | 4.000 | 4.080 | 3.478 | 1,303,739 |
| 2024-01-23 | 4.020 | 4.040 | 4.000 | 4.020 | 3.427 | 843,472 |
| 2024-01-22 | 4.020 | 4.040 | 3.980 | 4.040 | 3.444 | 1,183,203 |
| 2024-01-19 | 4.040 | 4.080 | 3.980 | 4.000 | 3.410 | 1,970,258 |
| 2024-01-18 | 3.940 | 4.040 | 3.940 | 4.000 | 3.410 | 2,311,796 |
| 2024-01-17 | 4.000 | 4.220 | 3.880 | 3.900 | 3.324 | 7,384,189 |
| 2024-01-16 | 3.880 | 3.900 | 3.860 | 3.880 | 3.307 | 268,654 |
| 2024-01-15 | 3.900 | 3.920 | 3.880 | 3.880 | 3.307 | 191,729 |
| 2024-01-12 | 3.900 | 3.920 | 3.900 | 3.920 | 3.341 | 275,685 |
| 2024-01-11 | 3.920 | 3.920 | 3.900 | 3.920 | 3.341 | 208,747 |
| 2024-01-10 | 3.920 | 3.960 | 3.900 | 3.920 | 3.341 | 161,146 |
| 2024-01-09 | 3.980 | 3.980 | 3.880 | 3.920 | 3.341 | 965,692 |
| 2024-01-08 | 4.000 | 4.020 | 3.940 | 3.960 | 3.375 | 416,269 |
| 2024-01-05 | 4.040 | 4.080 | 4.040 | 4.040 | 3.444 | 363,015 |
| 2024-01-04 | 3.980 | 4.040 | 3.980 | 4.040 | 3.444 | 1,025,512 |
| 2024-01-03 | 3.940 | 3.980 | 3.940 | 3.980 | 3.392 | 338,177 |
| 2024-01-02 | 3.920 | 3.980 | 3.920 | 3.960 | 3.375 | 373,273 |
| 2023-12-28 | 3.940 | 3.940 | 3.900 | 3.920 | 3.341 | 661,386 |
| 2023-12-27 | 3.920 | 3.960 | 3.900 | 3.940 | 3.358 | 455,757 |
| 2023-12-26 | 3.900 | 3.920 | 3.900 | 3.920 | 3.341 | 215,632 |
| 2023-12-25 | 3.940 | 3.940 | 3.900 | 3.900 | 3.324 | 313,325 |
| 2023-12-22 | 3.900 | 3.940 | 3.880 | 3.900 | 3.324 | 278,308 |
| 2023-12-21 | 3.880 | 3.900 | 3.880 | 3.880 | 3.307 | 83,067 |
| 2023-12-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.324 | 258,267 |
| 2023-12-19 | 3.860 | 3.920 | 3.840 | 3.920 | 3.341 | 630,784 |
| 2023-12-18 | 3.860 | 3.860 | 3.840 | 3.840 | 3.273 | 349,045 |
| 2023-12-15 | 3.920 | 3.940 | 3.820 | 3.840 | 3.273 | 1,532,117 |
| 2023-12-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.324 | 71,051 |
| 2023-12-13 | 3.920 | 3.920 | 3.860 | 3.920 | 3.341 | 417,283 |
| 2023-12-12 | 3.880 | 3.920 | 3.860 | 3.920 | 3.341 | 485,247 |
| 2023-12-08 | 3.900 | 3.900 | 3.880 | 3.880 | 3.307 | 215,384 |
| 2023-12-07 | 3.920 | 3.940 | 3.880 | 3.900 | 3.324 | 390,454 |
| 2023-12-06 | 3.880 | 3.920 | 3.860 | 3.920 | 3.341 | 300,341 |
| 2023-12-04 | 3.900 | 3.940 | 3.860 | 3.920 | 3.341 | 843,861 |
| 2023-12-01 | 3.880 | 3.900 | 3.860 | 3.860 | 3.290 | 231,037 |
| 2023-11-30 | 3.880 | 3.900 | 3.840 | 3.860 | 3.290 | 251,739 |
| 2023-11-29 | 3.960 | 3.980 | 3.860 | 3.900 | 3.324 | 423,775 |
| 2023-11-28 | 3.900 | 3.980 | 3.900 | 3.960 | 3.375 | 761,802 |
| 2023-11-27 | 4.020 | 4.020 | 3.880 | 3.880 | 3.307 | 692,098 |
| 2023-11-24 | 4.160 | 4.180 | 4.020 | 4.020 | 3.427 | 489,664 |
| 2023-11-23 | 4.180 | 4.200 | 4.120 | 4.180 | 3.563 | 614,543 |
| 2023-11-22 | 4.060 | 4.180 | 4.060 | 4.180 | 3.563 | 1,757,987 |
| 2023-11-21 | 3.880 | 4.040 | 3.880 | 4.040 | 3.444 | 1,411,350 |
| 2023-11-20 | 3.880 | 3.880 | 3.840 | 3.880 | 3.307 | 519,967 |
| 2023-11-17 | 3.800 | 3.860 | 3.800 | 3.840 | 3.273 | 706,571 |
| 2023-11-16 | 3.820 | 3.880 | 3.800 | 3.820 | 3.256 | 660,150 |
| 2023-11-15 | 3.660 | 3.820 | 3.660 | 3.820 | 3.256 | 1,150,009 |
| 2023-11-14 | 3.660 | 3.700 | 3.660 | 3.660 | 3.120 | 345,770 |
| 2023-11-13 | 3.760 | 3.820 | 3.640 | 3.640 | 3.103 | 1,463,604 |
| 2023-11-10 | 3.640 | 3.660 | 3.580 | 3.600 | 3.069 | 211,975 |
| 2023-11-09 | 3.660 | 3.660 | 3.560 | 3.640 | 3.103 | 486,444 |
| 2023-11-08 | 3.660 | 3.660 | 3.620 | 3.660 | 3.120 | 219,498 |
| 2023-11-07 | 3.740 | 3.740 | 3.640 | 3.700 | 3.154 | 253,952 |
| 2023-11-06 | 3.680 | 3.760 | 3.680 | 3.740 | 3.188 | 1,321,511 |
| 2023-11-03 | 3.540 | 3.660 | 3.540 | 3.640 | 3.103 | 531,161 |
| 2023-11-02 | 3.480 | 3.580 | 3.480 | 3.560 | 3.034 | 1,086,023 |
| 2023-11-01 | 3.480 | 3.500 | 3.460 | 3.480 | 2.966 | 629,110 |
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.