Noble Development Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.520	3.540	3.460	3.460	2.949	578,240
2023-10-30	3.540	3.560	3.520	3.520	3.000	381,000
2023-10-27	3.560	3.560	3.500	3.540	3.017	304,141
2023-10-26	3.560	3.720	3.520	3.540	3.017	488,000
2023-10-25	3.560	3.640	3.560	3.580	3.052	749,099
2023-10-24	3.600	3.620	3.540	3.560	3.034	1,034,140
2023-10-20	3.660	3.720	3.620	3.620	3.086	875,103
2023-10-19	3.760	3.760	3.700	3.700	3.154	773,548
2023-10-18	3.820	3.820	3.760	3.760	3.205	209,279
2023-10-17	3.740	3.840	3.740	3.820	3.256	269,401
2023-10-16	3.820	3.820	3.720	3.720	3.171	534,881
2023-10-12	3.780	3.860	3.760	3.820	3.256	535,485
2023-10-11	3.700	3.800	3.620	3.780	3.222	1,877,070
2023-10-10	3.720	3.760	3.640	3.700	3.154	3,313,953
2023-10-09	4.000	4.000	3.740	3.740	3.188	4,398,324
2023-10-06	4.000	4.040	4.000	4.020	3.427	370,039
2023-10-05	4.040	4.060	4.000	4.020	3.427	288,960
2023-10-04	4.020	4.040	4.000	4.040	3.444	317,126
2023-10-03	4.060	4.080	4.020	4.020	3.427	1,041,725
2023-10-02	4.080	4.080	4.060	4.060	3.461	663,994
2023-09-29	4.060	4.080	4.060	4.080	3.478	493,500
2023-09-28	4.080	4.120	4.060	4.060	3.461	813,954
2023-09-27	4.080	4.100	4.080	4.080	3.478	435,910
2023-09-26	4.100	4.120	4.080	4.080	3.478	355,891
2023-09-25	4.100	4.140	4.060	4.080	3.478	728,612
2023-09-22	4.100	4.120	4.080	4.120	3.512	454,343
2023-09-21	4.080	4.120	4.060	4.100	3.495	651,131
2023-09-20	4.120	4.120	4.060	4.080	3.478	1,684,607
2023-09-19	4.140	4.160	4.100	4.120	3.512	1,362,835
2023-09-18	4.160	4.180	4.120	4.140	3.529	796,047
2023-09-15	4.200	4.220	4.160	4.160	3.546	964,051
2023-09-14	4.200	4.200	4.160	4.180	3.563	359,498
2023-09-13	4.180	4.200	4.160	4.160	3.546	847,011
2023-09-12	4.200	4.200	4.180	4.180	3.563	235,030
2023-09-11	4.200	4.200	4.160	4.200	3.580	383,439
2023-09-08	4.200	4.220	4.200	4.200	3.580	124,703
2023-09-07	4.200	4.220	4.180	4.180	3.563	368,533
2023-09-06	4.200	4.220	4.180	4.180	3.563	630,160
2023-09-05	4.240	4.240	4.180	4.180	3.563	668,836
2023-09-04	4.260	4.280	4.200	4.260	3.631	2,119,066
2023-09-01	4.340	4.340	4.200	4.300	3.665	1,346,643
2023-08-31	4.380	4.400	4.300	4.320	3.682	1,479,510
2023-08-30	4.400	4.400	4.340	4.380	3.733	954,740
2023-08-29	4.320	4.400	4.320	4.380	3.733	1,134,187
2023-08-28	4.240	4.320	4.220	4.320	3.682	1,174,025
2023-08-25	4.220	4.240	4.180	4.240	3.614	1,396,925
2023-08-24	4.180	4.220	4.180	4.220	3.597	635,729
2023-08-23	4.220	4.260	4.200	4.260	3.562	1,126,376
2023-08-22	4.220	4.240	4.200	4.240	3.545	656,311
2023-08-21	4.180	4.220	4.180	4.200	3.512	540,245
2023-08-18	4.160	4.220	4.160	4.160	3.478	435,862
2023-08-17	4.140	4.200	4.140	4.160	3.478	297,054
2023-08-16	4.140	4.200	4.140	4.160	3.478	398,824
2023-08-15	4.200	4.220	4.140	4.140	3.462	679,896
2023-08-11	4.200	4.220	4.160	4.220	3.529	1,031,844
2023-08-10	4.160	4.200	4.120	4.200	3.512	636,210
2023-08-09	4.180	4.180	4.140	4.160	3.478	476,692
2023-08-08	4.180	4.200	4.160	4.180	3.495	425,080
2023-08-07	4.160	4.200	4.140	4.160	3.478	452,845
2023-08-04	4.200	4.200	4.160	4.160	3.478	425,300

← NewerPage 13 of 21 · 1,212 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.