Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.240	4.240	4.140	4.200	3.512	781,396
2023-08-02	4.220	4.240	4.200	4.240	3.545	517,833
2023-07-31	4.200	4.200	4.160	4.200	3.512	1,126,391
2023-07-27	4.160	4.220	4.140	4.200	3.512	941,411
2023-07-26	4.220	4.240	4.180	4.200	3.512	273,175
2023-07-25	4.260	4.260	4.200	4.200	3.512	698,800
2023-07-24	4.260	4.280	4.220	4.220	3.529	100,615
2023-07-21	4.240	4.280	4.220	4.260	3.562	766,011
2023-07-20	4.300	4.300	4.220	4.220	3.529	581,989
2023-07-19	4.280	4.320	4.260	4.280	3.579	331,083
2023-07-18	4.300	4.300	4.220	4.260	3.562	421,001
2023-07-17	4.200	4.340	4.180	4.320	3.612	981,713
2023-07-14	4.140	4.240	4.140	4.220	3.529	900,041
2023-07-13	4.140	4.200	4.140	4.180	3.495	159,939
2023-07-12	4.260	4.260	4.160	4.160	3.478	421,925
2023-07-11	4.220	4.280	4.220	4.260	3.562	106,647
2023-07-10	4.220	4.320	4.180	4.280	3.579	632,413
2023-07-07	4.220	4.240	4.200	4.220	3.529	123,106
2023-07-06	4.300	4.320	4.220	4.220	3.529	322,317
2023-07-05	4.320	4.320	4.280	4.300	3.596	287,199
2023-07-04	4.240	4.340	4.220	4.320	3.612	1,035,063
2023-07-03	4.200	4.220	4.180	4.220	3.529	470,959
2023-06-30	4.180	4.240	4.180	4.200	3.512	1,262,102
2023-06-29	4.120	4.200	4.120	4.160	3.478	959,981
2023-06-28	4.240	4.240	4.120	4.160	3.478	886,895
2023-06-27	4.140	4.260	4.140	4.180	3.495	689,028
2023-06-26	4.300	4.340	4.140	4.160	3.478	2,188,458
2023-06-23	4.320	4.360	4.280	4.300	3.596	1,120,443
2023-06-22	4.400	4.400	4.280	4.300	3.596	1,695,461
2023-06-21	4.480	4.480	4.360	4.360	3.646	1,819,773
2023-06-20	4.500	4.520	4.440	4.460	3.729	797,956
2023-06-19	4.560	4.580	4.480	4.480	3.746	1,115,857
2023-06-16	4.560	4.580	4.520	4.540	3.796	729,365
2023-06-15	4.600	4.620	4.560	4.560	3.813	756,797
2023-06-14	4.540	4.640	4.540	4.600	3.846	1,443,298
2023-06-13	4.460	4.540	4.460	4.520	3.779	315,679
2023-06-12	4.540	4.540	4.440	4.460	3.729	954,560
2023-06-09	4.540	4.540	4.520	4.540	3.796	472,767
2023-06-08	4.520	4.540	4.500	4.540	3.796	881,690
2023-06-07	4.580	4.580	4.500	4.540	3.796	295,267
2023-06-06	4.540	4.580	4.520	4.560	3.813	715,588
2023-06-02	4.480	4.520	4.480	4.520	3.779	448,500
2023-06-01	4.520	4.560	4.480	4.500	3.763	967,452
2023-05-31	4.560	4.560	4.500	4.500	3.763	1,298,127
2023-05-30	4.660	4.660	4.560	4.560	3.813	1,032,184
2023-05-29	4.560	4.660	4.560	4.640	3.880	1,335,865
2023-05-26	4.520	4.580	4.500	4.560	3.813	689,805
2023-05-25	4.480	4.540	4.480	4.500	3.763	1,001,647
2023-05-24	4.400	4.480	4.400	4.480	3.746	3,391,930
2023-05-23	4.360	4.460	4.360	4.380	3.662	2,275,299
2023-05-22	4.380	4.380	4.340	4.360	3.646	1,066,838
2023-05-19	4.400	4.460	4.360	4.380	3.662	2,113,850
2023-05-18	4.560	4.560	4.400	4.460	3.729	526,851
2023-05-17	4.560	4.560	4.480	4.500	3.763	851,164
2023-05-16	4.600	4.620	4.560	4.560	3.813	558,300
2023-05-15	4.700	4.700	4.600	4.600	3.846	785,682
2023-05-12	4.720	4.720	4.620	4.700	3.930	1,069,420
2023-05-11	4.720	4.720	4.520	4.720	3.947	4,333,147
2023-05-10	4.680	4.720	4.640	4.700	3.930	833,055
2023-05-09	4.560	4.660	4.540	4.640	3.880	1,519,800

← NewerPage 14 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.