Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.700 | 5.750 | 5.600 | 5.700 | 4.564 | 4,773,647 |
| 2023-02-01 | 5.750 | 5.750 | 5.600 | 5.700 | 4.564 | 3,890,235 |
| 2023-01-31 | 5.700 | 5.750 | 5.600 | 5.750 | 4.604 | 2,051,629 |
| 2023-01-30 | 5.700 | 5.750 | 5.600 | 5.650 | 4.524 | 1,819,141 |
| 2023-01-27 | 5.650 | 5.800 | 5.650 | 5.700 | 4.564 | 2,197,790 |
| 2023-01-26 | 5.750 | 5.800 | 5.700 | 5.750 | 4.604 | 2,403,420 |
| 2023-01-25 | 5.750 | 5.800 | 5.700 | 5.800 | 4.644 | 2,325,140 |
| 2023-01-24 | 5.850 | 5.900 | 5.700 | 5.750 | 4.604 | 4,146,998 |
| 2023-01-23 | 5.550 | 5.800 | 5.550 | 5.800 | 4.644 | 11,339,600 |
| 2023-01-20 | 5.650 | 5.700 | 5.550 | 5.600 | 4.484 | 2,746,505 |
| 2023-01-19 | 5.550 | 5.750 | 5.550 | 5.650 | 4.524 | 4,292,652 |
| 2023-01-18 | 5.500 | 5.600 | 5.450 | 5.550 | 4.444 | 2,495,726 |
| 2023-01-17 | 5.500 | 5.600 | 5.500 | 5.500 | 4.404 | 1,222,840 |
| 2023-01-16 | 5.650 | 5.650 | 5.500 | 5.550 | 4.444 | 4,098,445 |
| 2023-01-13 | 5.750 | 5.750 | 5.550 | 5.650 | 4.524 | 3,705,034 |
| 2023-01-12 | 5.700 | 5.750 | 5.650 | 5.700 | 4.564 | 2,583,237 |
| 2023-01-11 | 5.650 | 5.700 | 5.600 | 5.700 | 4.564 | 3,014,826 |
| 2023-01-10 | 5.700 | 5.750 | 5.600 | 5.600 | 4.484 | 3,428,837 |
| 2023-01-09 | 5.700 | 5.750 | 5.600 | 5.750 | 4.604 | 4,844,762 |
| 2023-01-06 | 5.600 | 5.750 | 5.600 | 5.650 | 4.524 | 4,122,141 |
| 2023-01-05 | 5.500 | 5.700 | 5.450 | 5.700 | 4.564 | 5,038,960 |
| 2023-01-04 | 5.550 | 5.550 | 5.450 | 5.500 | 4.404 | 3,552,566 |
| 2023-01-03 | 5.550 | 5.600 | 5.500 | 5.550 | 4.444 | 3,650,647 |
| 2022-12-30 | 5.550 | 5.600 | 5.450 | 5.550 | 4.444 | 4,028,579 |
| 2022-12-29 | 5.500 | 5.550 | 5.400 | 5.550 | 4.444 | 4,704,597 |
| 2022-12-28 | 5.450 | 5.600 | 5.350 | 5.500 | 4.404 | 7,530,422 |
| 2022-12-27 | 5.300 | 5.500 | 5.250 | 5.400 | 4.324 | 12,089,660 |
| 2022-12-26 | 5.150 | 5.350 | 5.150 | 5.300 | 4.244 | 5,526,212 |
| 2022-12-23 | 5.200 | 5.200 | 5.050 | 5.100 | 4.084 | 5,659,456 |
| 2022-12-22 | 5.100 | 5.300 | 5.050 | 5.200 | 4.164 | 5,798,610 |
| 2022-12-21 | 5.050 | 5.100 | 5.050 | 5.050 | 4.044 | 929,952 |
| 2022-12-20 | 5.150 | 5.150 | 4.960 | 5.050 | 4.044 | 5,519,586 |
| 2022-12-19 | 5.300 | 5.300 | 5.150 | 5.150 | 4.124 | 2,900,152 |
| 2022-12-16 | 5.100 | 5.250 | 5.100 | 5.200 | 4.164 | 4,406,791 |
| 2022-12-15 | 5.100 | 5.200 | 5.050 | 5.150 | 4.124 | 6,177,538 |
| 2022-12-14 | 4.860 | 5.100 | 4.840 | 5.100 | 4.084 | 11,006,130 |
| 2022-12-13 | 4.800 | 4.860 | 4.800 | 4.840 | 3.876 | 1,060,951 |
| 2022-12-09 | 4.840 | 4.880 | 4.820 | 4.840 | 3.876 | 585,891 |
| 2022-12-08 | 4.860 | 4.880 | 4.800 | 4.880 | 3.908 | 1,502,150 |
| 2022-12-07 | 4.880 | 4.960 | 4.860 | 4.860 | 3.892 | 974,663 |
| 2022-12-06 | 4.880 | 4.940 | 4.820 | 4.880 | 3.908 | 1,993,925 |
| 2022-12-02 | 4.880 | 4.920 | 4.860 | 4.900 | 3.924 | 954,421 |
| 2022-12-01 | 4.960 | 4.980 | 4.860 | 4.880 | 3.908 | 3,156,928 |
| 2022-11-30 | 4.960 | 4.960 | 4.900 | 4.920 | 3.940 | 1,297,171 |
| 2022-11-29 | 4.900 | 4.980 | 4.880 | 4.940 | 3.956 | 3,215,737 |
| 2022-11-28 | 4.940 | 4.940 | 4.800 | 4.900 | 3.924 | 3,562,457 |
| 2022-11-25 | 4.860 | 4.960 | 4.800 | 4.900 | 3.924 | 6,339,031 |
| 2022-11-24 | 4.620 | 4.820 | 4.600 | 4.820 | 3.860 | 3,793,868 |
| 2022-11-23 | 4.660 | 4.660 | 4.620 | 4.640 | 3.715 | 854,383 |
| 2022-11-22 | 4.660 | 4.680 | 4.620 | 4.640 | 3.715 | 1,109,825 |
| 2022-11-21 | 4.740 | 4.740 | 4.600 | 4.620 | 3.699 | 3,776,720 |
| 2022-11-18 | 4.740 | 4.780 | 4.720 | 4.720 | 3.779 | 1,352,113 |
| 2022-11-17 | 4.800 | 4.800 | 4.720 | 4.720 | 3.779 | 1,188,294 |
| 2022-11-16 | 4.820 | 4.840 | 4.760 | 4.760 | 3.812 | 920,367 |
| 2022-11-15 | 4.780 | 4.820 | 4.720 | 4.800 | 3.844 | 2,229,689 |
| 2022-11-14 | 4.780 | 4.780 | 4.700 | 4.720 | 3.779 | 1,202,691 |
| 2022-11-11 | 4.820 | 4.840 | 4.760 | 4.780 | 3.828 | 2,321,520 |
| 2022-11-10 | 4.820 | 4.860 | 4.760 | 4.800 | 3.844 | 4,822,601 |
| 2022-11-09 | 4.960 | 4.980 | 4.840 | 4.880 | 3.908 | 2,915,493 |
| 2022-11-08 | 4.920 | 5.050 | 4.920 | 4.980 | 3.988 | 7,724,924 |
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.