Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.890	1.900	1.890	1.900	1.900	299,740
2026-07-20	1.920	1.920	1.880	1.890	1.890	970,039
2026-07-17	1.950	1.980	1.910	1.920	1.920	1,994,448
2026-07-16	1.850	1.950	1.850	1.950	1.950	8,013,183
2026-07-15	1.880	1.880	1.840	1.850	1.850	582,336
2026-07-14	1.840	1.890	1.820	1.860	1.860	1,333,688
2026-07-13	1.840	1.840	1.810	1.830	1.830	274,211
2026-07-10	1.820	1.840	1.820	1.830	1.830	396,214
2026-07-09	1.800	1.820	1.800	1.820	1.820	344,810
2026-07-08	1.840	1.850	1.790	1.790	1.790	993,102
2026-07-07	1.850	1.860	1.840	1.840	1.840	391,572
2026-07-06	1.850	1.870	1.840	1.850	1.850	827,292
2026-07-03	1.820	1.870	1.820	1.850	1.850	1,049,243
2026-07-02	1.800	1.820	1.790	1.810	1.810	897,741
2026-07-01	1.760	1.900	1.760	1.800	1.800	1,592,884
2026-06-30	1.760	1.790	1.750	1.770	1.770	212,626
2026-06-29	1.770	1.770	1.740	1.760	1.760	329,932
2026-06-26	1.770	1.770	1.730	1.740	1.740	191,303
2026-06-25	1.760	1.770	1.750	1.770	1.770	154,419
2026-06-24	1.750	1.780	1.710	1.780	1.780	1,034,829
2026-06-23	1.760	1.770	1.740	1.740	1.740	458,307
2026-06-22	1.780	1.780	1.750	1.760	1.760	231,265
2026-06-19	1.780	1.780	1.750	1.770	1.770	604,821
2026-06-18	1.800	1.800	1.770	1.780	1.780	446,604
2026-06-17	1.780	1.790	1.770	1.790	1.790	1,067,532
2026-06-16	1.780	1.780	1.760	1.770	1.770	488,003
2026-06-15	1.780	1.790	1.760	1.770	1.770	838,369
2026-06-12	1.800	1.800	1.770	1.780	1.780	352,410
2026-06-11	1.780	1.800	1.760	1.800	1.800	732,996
2026-06-10	1.840	1.840	1.780	1.780	1.780	262,455
2026-06-09	1.770	1.830	1.760	1.830	1.830	1,911,875
2026-06-08	1.790	1.800	1.760	1.770	1.770	1,132,415
2026-06-05	1.820	1.830	1.790	1.800	1.800	1,340,627
2026-06-04	1.830	1.840	1.830	1.830	1.830	196,524
2026-06-02	1.860	1.870	1.830	1.830	1.830	1,404,145
2026-05-29	1.850	1.880	1.850	1.860	1.860	274,021
2026-05-28	1.810	1.850	1.810	1.850	1.850	314,125
2026-05-27	1.820	1.830	1.800	1.810	1.810	910,101
2026-05-26	1.830	1.850	1.830	1.830	1.830	261,606
2026-05-25	1.860	1.860	1.820	1.850	1.850	251,125
2026-05-22	1.840	1.860	1.840	1.860	1.860	251,800
2026-05-21	1.850	1.860	1.840	1.860	1.860	356,681
2026-05-20	1.830	1.860	1.830	1.850	1.850	108,918
2026-05-19	1.810	1.850	1.800	1.850	1.850	562,161
2026-05-18	1.780	1.820	1.770	1.810	1.810	312,751
2026-05-15	1.830	1.840	1.770	1.790	1.790	1,347,653
2026-05-14	1.830	1.910	1.790	1.830	1.830	1,557,057
2026-05-13	1.860	1.860	1.820	1.840	1.840	699,775
2026-05-12	1.850	1.870	1.850	1.850	1.850	106,026
2026-05-11	1.850	1.870	1.850	1.860	1.860	1,017,426
2026-05-08	1.860	1.870	1.860	1.870	1.870	305,613
2026-05-07	1.880	1.880	1.860	1.860	1.860	358,181
2026-05-06	1.880	1.890	1.870	1.880	1.880	780,901
2026-05-05	1.880	1.890	1.870	1.880	1.880	473,270
2026-04-30	1.890	1.900	1.880	1.900	1.900	424,465
2026-04-29	1.900	1.900	1.880	1.880	1.880	502,173
2026-04-28	1.920	1.920	1.900	1.900	1.900	202,814
2026-04-27	1.950	1.950	1.910	1.920	1.920	712,750
2026-04-24	1.960	1.960	1.940	1.940	1.940	510,348
2026-04-23	1.960	1.980	1.940	1.950	1.950	919,136

← NewerPage 2 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.