Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	4.640	4.900	4.640	4.900	3.924	3,159,190
2022-08-09	4.620	4.700	4.620	4.640	3.715	735,834
2022-08-08	4.620	4.620	4.560	4.620	3.699	682,392
2022-08-05	4.520	4.620	4.520	4.620	3.699	1,265,139
2022-08-04	4.540	4.560	4.520	4.520	3.619	556,813
2022-08-03	4.540	4.560	4.520	4.540	3.635	397,902
2022-08-02	4.540	4.560	4.500	4.540	3.635	842,580
2022-08-01	4.500	4.560	4.480	4.540	3.635	1,410,078
2022-07-27	4.360	4.500	4.320	4.500	3.603	2,021,899
2022-07-26	4.320	4.380	4.320	4.360	3.491	580,885
2022-07-25	4.280	4.340	4.260	4.340	3.475	1,643,423
2022-07-22	4.280	4.320	4.280	4.280	3.427	1,138,598
2022-07-21	4.280	4.300	4.280	4.300	3.443	614,299
2022-07-20	4.300	4.320	4.280	4.300	3.443	282,404
2022-07-19	4.320	4.340	4.260	4.280	3.427	818,712
2022-07-18	4.340	4.360	4.300	4.320	3.459	353,485
2022-07-15	4.340	4.360	4.280	4.300	3.443	1,232,016
2022-07-14	4.320	4.380	4.300	4.380	3.507	1,930,280
2022-07-12	4.340	4.360	4.300	4.320	3.459	1,037,568
2022-07-11	4.380	4.380	4.340	4.360	3.491	730,085
2022-07-08	4.420	4.420	4.340	4.360	3.491	1,165,162
2022-07-07	4.480	4.480	4.340	4.420	3.539	2,222,397
2022-07-06	4.300	4.480	4.280	4.480	3.587	5,462,682
2022-07-05	4.600	4.600	4.480	4.480	3.587	2,550,910
2022-07-04	4.700	4.700	4.600	4.600	3.683	1,179,716
2022-07-01	4.700	4.720	4.660	4.680	3.747	686,823
2022-06-30	4.780	4.780	4.700	4.700	3.763	1,318,135
2022-06-29	4.720	4.820	4.720	4.760	3.812	1,798,487
2022-06-28	4.680	4.720	4.660	4.700	3.763	638,413
2022-06-27	4.660	4.700	4.660	4.680	3.747	865,983
2022-06-24	4.660	4.700	4.640	4.660	3.731	1,363,826
2022-06-23	4.720	4.720	4.660	4.680	3.747	1,155,960
2022-06-22	4.780	4.780	4.700	4.720	3.779	1,135,622
2022-06-21	4.720	4.780	4.720	4.760	3.812	956,276
2022-06-20	4.800	4.800	4.700	4.720	3.779	1,082,343
2022-06-17	4.760	4.800	4.680	4.800	3.844	3,580,090
2022-06-16	4.880	4.920	4.780	4.800	3.844	2,483,730
2022-06-15	4.860	4.920	4.840	4.880	3.908	1,589,854
2022-06-14	4.820	4.860	4.780	4.820	3.860	1,548,327
2022-06-13	4.920	4.920	4.840	4.840	3.876	2,764,799
2022-06-10	5.000	5.000	4.940	4.960	3.972	845,897
2022-06-09	5.000	5.000	4.960	4.960	3.972	1,176,395
2022-06-08	5.000	5.050	4.980	5.000	4.004	466,048
2022-06-07	5.000	5.050	4.960	4.980	3.988	1,105,039
2022-06-06	5.100	5.100	5.000	5.000	4.004	1,146,922
2022-06-02	5.150	5.150	5.100	5.100	4.084	625,158
2022-06-01	5.100	5.150	5.050	5.100	4.084	1,031,038
2022-05-31	5.050	5.150	5.050	5.100	4.084	2,201,079
2022-05-30	5.000	5.100	5.000	5.050	4.044	1,052,331
2022-05-27	5.050	5.050	4.960	5.000	4.004	1,923,351
2022-05-26	4.880	5.050	4.860	5.000	4.004	4,383,135
2022-05-25	4.820	4.920	4.800	4.880	3.908	5,319,515
2022-05-24	4.820	4.820	4.780	4.820	3.860	1,103,853
2022-05-23	4.820	4.820	4.800	4.820	3.860	914,490
2022-05-20	4.800	4.820	4.780	4.800	3.844	716,700
2022-05-19	4.780	4.800	4.760	4.800	3.844	1,665,100
2022-05-18	4.800	4.860	4.800	4.820	3.860	2,639,500
2022-05-17	4.820	4.840	4.780	4.780	3.828	4,678,200
2022-05-13	4.800	4.840	4.760	4.820	3.860	7,234,900
2022-05-12	4.840	4.840	4.780	4.800	3.844	4,495,100

← NewerPage 18 of 21 · 1,213 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.