Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.940	4.940	4.900	4.920	3.940	3,232,112
2022-11-04	4.800	4.940	4.800	4.880	3.908	12,790,610
2022-11-03	4.620	4.880	4.560	4.840	3.876	22,441,381
2022-11-02	4.600	4.620	4.560	4.600	3.683	2,168,552
2022-11-01	4.580	4.620	4.540	4.580	3.667	1,540,097
2022-10-31	4.580	4.600	4.540	4.560	3.651	1,167,979
2022-10-28	4.640	4.640	4.540	4.560	3.651	1,951,821
2022-10-27	4.660	4.660	4.560	4.620	3.699	1,730,800
2022-10-26	4.580	4.700	4.580	4.660	3.731	2,184,939
2022-10-25	4.600	4.620	4.560	4.560	3.651	996,231
2022-10-21	4.660	4.660	4.520	4.560	3.651	988,960
2022-10-20	4.660	4.760	4.560	4.560	3.651	8,269,290
2022-10-19	4.640	4.740	4.640	4.660	3.731	773,039
2022-10-18	4.600	4.640	4.520	4.640	3.715	1,217,294
2022-10-17	4.380	4.600	4.380	4.540	3.635	2,286,487
2022-10-12	4.380	4.460	4.380	4.380	3.507	521,871
2022-10-11	4.400	4.420	4.360	4.380	3.507	656,902
2022-10-10	4.460	4.480	4.380	4.420	3.539	2,092,364
2022-10-07	4.520	4.520	4.460	4.500	3.603	537,533
2022-10-06	4.520	4.560	4.480	4.520	3.619	452,635
2022-10-05	4.520	4.620	4.500	4.520	3.619	1,382,135
2022-10-04	4.500	4.520	4.440	4.480	3.587	951,812
2022-10-03	4.520	4.660	4.480	4.500	3.603	1,893,378
2022-09-30	4.560	4.580	4.520	4.580	3.667	405,926
2022-09-29	4.540	4.600	4.540	4.540	3.635	663,354
2022-09-28	4.640	4.660	4.500	4.520	3.619	2,347,240
2022-09-27	4.620	4.680	4.620	4.640	3.715	958,228
2022-09-26	4.820	4.820	4.640	4.640	3.715	2,292,758
2022-09-23	4.840	4.860	4.800	4.800	3.844	753,310
2022-09-22	4.860	4.860	4.820	4.820	3.860	714,802
2022-09-21	4.880	4.920	4.840	4.840	3.876	976,714
2022-09-20	4.860	4.920	4.860	4.900	3.924	458,497
2022-09-19	4.900	4.900	4.840	4.860	3.892	537,469
2022-09-16	4.920	4.960	4.860	4.860	3.892	1,459,396
2022-09-15	4.940	4.960	4.920	4.920	3.940	772,854
2022-09-14	4.980	4.980	4.900	4.940	3.956	838,037
2022-09-13	4.940	5.100	4.940	4.960	3.972	3,909,157
2022-09-12	4.900	4.960	4.880	4.920	3.940	1,042,054
2022-09-09	4.860	4.900	4.840	4.900	3.924	597,814
2022-09-08	4.880	4.940	4.840	4.860	3.892	1,571,449
2022-09-07	4.900	4.900	4.840	4.860	3.892	987,496
2022-09-06	4.860	4.920	4.800	4.880	3.908	1,451,082
2022-09-05	4.920	4.920	4.840	4.860	3.892	1,150,741
2022-09-02	4.880	4.940	4.880	4.900	3.924	1,141,175
2022-09-01	4.920	4.960	4.880	4.880	3.908	1,135,699
2022-08-31	4.900	4.960	4.900	4.920	3.940	982,241
2022-08-30	4.880	4.940	4.880	4.900	3.924	880,775
2022-08-29	4.960	4.960	4.860	4.880	3.908	1,403,160
2022-08-26	4.980	5.050	4.960	4.960	3.972	2,550,889
2022-08-25	4.880	5.000	4.880	4.980	3.988	1,320,966
2022-08-24	4.880	4.920	4.880	4.880	3.908	1,015,132
2022-08-23	4.880	4.920	4.860	4.880	3.908	1,221,881
2022-08-22	4.980	4.980	4.900	4.920	3.940	1,246,157
2022-08-19	5.000	5.050	4.940	4.980	3.988	2,427,264
2022-08-18	5.050	5.050	4.960	5.000	4.004	2,380,934
2022-08-17	4.860	5.000	4.860	5.000	4.004	3,331,365
2022-08-16	4.860	4.880	4.820	4.860	3.892	1,642,337
2022-08-15	4.780	4.900	4.700	4.820	3.860	4,202,375
2022-08-11	4.960	5.050	4.940	4.980	3.988	3,436,602
2022-08-10	4.640	4.900	4.640	4.900	3.924	3,159,190

← NewerPage 17 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.