Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.960	1.970	1.950	1.950	1.950	554,984
2026-04-21	1.960	1.980	1.960	1.960	1.960	107,004
2026-04-20	1.980	1.990	1.950	1.960	1.960	518,230
2026-04-17	1.980	2.020	1.970	1.980	1.980	762,738
2026-04-16	1.990	2.000	1.970	1.970	1.970	512,743
2026-04-10	1.980	2.000	1.980	1.990	1.990	136,445
2026-04-09	2.000	2.000	1.980	2.000	2.000	229,510
2026-04-08	1.990	2.000	1.970	2.000	2.000	594,603
2026-04-07	2.000	2.000	1.980	2.000	2.000	391,827
2026-04-03	2.020	2.020	1.990	2.000	2.000	439,811
2026-04-02	2.000	2.000	1.990	2.000	2.000	270,503
2026-04-01	2.000	2.020	2.000	2.000	2.000	224,350
2026-03-31	2.000	2.020	1.980	2.000	2.000	260,543
2026-03-30	1.990	2.000	1.980	2.000	2.000	396,097
2026-03-27	2.000	2.040	1.980	2.020	2.020	241,486
2026-03-26	2.040	2.040	2.000	2.000	2.000	371,621
2026-03-25	2.040	2.040	2.020	2.040	2.040	151,703
2026-03-24	2.040	2.040	2.000	2.020	2.020	342,800
2026-03-23	2.060	2.060	2.000	2.000	2.000	1,076,446
2026-03-20	2.020	2.060	2.020	2.040	2.040	356,536
2026-03-19	2.060	2.080	2.040	2.040	2.040	547,308
2026-03-18	2.060	2.100	2.060	2.060	2.060	218,602
2026-03-17	2.060	2.100	2.040	2.060	2.060	953,281
2026-03-16	2.020	2.060	2.020	2.060	2.060	708,766
2026-03-13	2.060	2.100	2.020	2.040	2.040	1,749,381
2026-03-12	2.120	2.140	2.020	2.080	2.080	5,354,096
2026-03-11	2.220	2.300	2.200	2.240	2.240	681,019
2026-03-10	2.240	2.260	2.180	2.220	2.220	813,849
2026-03-09	2.220	2.240	2.140	2.200	2.200	1,141,050
2026-03-06	2.240	2.260	2.220	2.260	2.260	900,020
2026-03-05	2.340	2.340	2.240	2.240	2.240	1,101,154
2026-03-04	2.320	2.320	2.200	2.260	2.260	2,516,993
2026-03-02	2.500	2.600	2.400	2.420	2.420	3,180,362
2026-02-27	2.660	2.720	2.640	2.680	2.680	3,276,801
2026-02-26	2.540	2.680	2.520	2.660	2.660	4,037,123
2026-02-25	2.560	2.560	2.500	2.560	2.560	1,258,006
2026-02-24	2.440	2.560	2.440	2.540	2.540	957,815
2026-02-23	2.500	2.500	2.360	2.420	2.420	1,283,822
2026-02-20	2.520	2.600	2.500	2.500	2.500	2,777,598
2026-02-19	2.420	2.520	2.420	2.520	2.520	2,743,545
2026-02-18	2.380	2.480	2.360	2.440	2.440	1,441,581
2026-02-17	2.360	2.440	2.320	2.340	2.340	2,654,666
2026-02-16	2.260	2.460	2.260	2.360	2.360	3,886,439
2026-02-13	2.260	2.300	2.260	2.260	2.260	695,710
2026-02-12	2.240	2.300	2.220	2.280	2.280	1,389,818
2026-02-11	2.220	2.240	2.220	2.240	2.240	490,110
2026-02-10	2.200	2.300	2.200	2.240	2.240	2,983,540
2026-02-09	2.140	2.220	2.140	2.200	2.200	1,780,841
2026-02-06	2.140	2.180	2.140	2.180	2.180	663,918
2026-02-05	2.140	2.160	2.140	2.160	2.160	390,803
2026-02-04	2.180	2.180	2.160	2.160	2.160	337,894
2026-02-03	2.140	2.180	2.140	2.180	2.180	306,201
2026-02-02	2.180	2.180	2.160	2.180	2.180	255,115
2026-01-30	2.180	2.180	2.160	2.180	2.180	516,823
2026-01-29	2.220	2.240	2.180	2.180	2.180	1,519,852
2026-01-28	2.240	2.260	2.200	2.240	2.240	1,031,401
2026-01-27	2.240	2.280	2.220	2.240	2.240	532,200
2026-01-26	2.240	2.260	2.240	2.240	2.240	939,276
2026-01-23	2.260	2.280	2.260	2.260	2.260	373,614
2026-01-22	2.280	2.280	2.240	2.260	2.260	660,313

← NewerPage 3 of 21 · 1,216 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.