Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.700	4.740	4.640	4.720	3.779	2,696,200
2023-05-03	4.760	4.760	4.620	4.660	3.731	3,465,214
2023-05-02	4.860	4.880	4.760	4.780	3.828	1,337,166
2023-04-28	4.720	4.900	4.720	4.900	3.924	889,427
2023-04-27	4.740	4.740	4.700	4.720	3.779	466,731
2023-04-26	4.680	4.720	4.600	4.720	3.779	1,396,018
2023-04-25	4.720	4.740	4.660	4.680	3.747	995,357
2023-04-24	4.780	4.780	4.680	4.700	3.763	1,987,161
2023-04-21	4.700	4.720	4.640	4.720	3.779	1,355,657
2023-04-20	4.920	4.920	4.660	4.700	3.763	5,027,928
2023-04-19	4.960	4.960	4.860	4.860	3.892	2,357,352
2023-04-18	4.980	4.980	4.920	4.940	3.956	1,031,822
2023-04-17	4.960	5.000	4.960	4.980	3.988	463,863
2023-04-12	4.980	4.980	4.920	4.960	3.972	792,010
2023-04-11	4.920	5.000	4.920	4.980	3.988	581,965
2023-04-10	4.920	4.980	4.880	4.940	3.956	910,974
2023-04-07	4.860	4.940	4.840	4.940	3.956	1,012,534
2023-04-05	5.000	5.000	4.860	4.860	3.892	3,085,049
2023-04-04	5.000	5.000	4.980	5.000	4.004	374,176
2023-04-03	5.050	5.050	4.960	4.980	3.988	2,102,067
2023-03-31	5.000	5.050	4.980	5.050	4.044	595,930
2023-03-30	5.050	5.100	5.000	5.000	4.004	1,262,392
2023-03-29	5.000	5.100	5.000	5.050	4.044	918,110
2023-03-28	5.050	5.100	4.980	5.000	4.004	1,549,505
2023-03-27	5.100	5.100	5.000	5.050	4.044	383,242
2023-03-24	5.000	5.100	5.000	5.000	4.004	282,382
2023-03-23	5.050	5.100	4.980	5.000	4.004	1,037,898
2023-03-22	5.000	5.050	5.000	5.000	4.004	1,250,220
2023-03-21	4.880	4.980	4.860	4.960	3.972	1,262,655
2023-03-20	4.920	4.980	4.860	4.900	3.924	1,900,135
2023-03-17	4.900	4.980	4.900	4.900	3.924	1,385,404
2023-03-16	4.840	4.900	4.840	4.900	3.924	1,943,200
2023-03-15	4.800	4.940	4.800	4.900	3.924	1,908,459
2023-03-14	4.860	4.980	4.780	4.780	3.828	8,167,738
2023-03-13	5.050	5.050	4.860	4.960	3.972	8,331,833
2023-03-10	5.050	5.100	5.000	5.000	4.004	1,185,371
2023-03-09	5.000	5.200	5.000	5.100	4.084	7,293,726
2023-03-08	5.100	5.100	4.920	5.000	4.004	6,201,860
2023-03-07	5.050	5.100	5.000	5.050	4.044	4,289,933
2023-03-03	5.050	5.100	5.000	5.050	4.044	3,324,686
2023-03-02	5.050	5.100	5.000	5.050	4.044	2,072,192
2023-03-01	5.100	5.150	5.000	5.050	4.044	3,386,192
2023-02-28	5.300	5.350	5.100	5.150	4.124	7,910,736
2023-02-27	5.350	5.400	5.250	5.300	4.244	2,569,468
2023-02-24	5.500	5.550	5.350	5.400	4.324	3,915,363
2023-02-23	5.500	5.600	5.450	5.500	4.404	3,927,247
2023-02-22	5.500	5.600	5.500	5.550	4.444	964,264
2023-02-21	5.400	5.600	5.400	5.600	4.484	2,157,126
2023-02-20	5.350	5.500	5.250	5.400	4.324	1,674,694
2023-02-17	5.350	5.400	5.250	5.400	4.324	3,728,849
2023-02-16	5.300	5.450	5.300	5.450	4.364	1,210,014
2023-02-15	5.450	5.550	5.300	5.350	4.284	5,658,650
2023-02-14	5.550	5.650	5.500	5.550	4.444	2,143,021
2023-02-13	5.600	5.700	5.550	5.600	4.484	1,997,250
2023-02-10	5.600	5.650	5.550	5.650	4.524	918,955
2023-02-09	5.600	5.650	5.550	5.600	4.484	1,885,603
2023-02-08	5.700	5.750	5.550	5.600	4.484	2,873,399
2023-02-07	5.750	5.750	5.650	5.650	4.524	4,374,247
2023-02-06	5.650	5.850	5.650	5.700	4.564	6,446,257
2023-02-03	5.650	5.700	5.650	5.700	4.564	1,006,929

← NewerPage 15 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.