Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.200	2.300	2.200	2.280	2.280	1,122,307
2026-01-20	2.220	2.280	2.200	2.200	2.200	1,390,857
2026-01-19	2.200	2.260	2.180	2.220	2.220	1,126,255
2026-01-16	2.160	2.260	2.160	2.200	2.200	2,074,974
2026-01-15	2.140	2.180	2.140	2.160	2.160	549,311
2026-01-14	2.140	2.160	2.120	2.140	2.140	1,743,083
2026-01-13	2.180	2.180	2.140	2.140	2.140	980,514
2026-01-12	2.200	2.200	2.160	2.180	2.180	204,000
2026-01-09	2.160	2.200	2.160	2.200	2.200	922,851
2026-01-08	2.180	2.200	2.160	2.160	2.160	1,329,541
2026-01-07	2.180	2.200	2.160	2.180	2.180	657,517
2026-01-06	2.160	2.200	2.160	2.160	2.160	1,171,410
2026-01-05	2.140	2.200	2.140	2.180	2.180	676,711
2025-12-30	2.160	2.180	2.140	2.160	2.160	524,047
2025-12-29	2.160	2.180	2.140	2.140	2.140	99,104
2025-12-26	2.140	2.180	2.140	2.140	2.140	140,811
2025-12-25	2.180	2.200	2.120	2.160	2.160	1,839,097
2025-12-24	2.160	2.200	2.160	2.180	2.180	486,600
2025-12-23	2.180	2.180	2.160	2.180	2.180	277,563
2025-12-22	2.180	2.200	2.160	2.180	2.180	499,039
2025-12-19	2.180	2.200	2.160	2.180	2.180	669,501
2025-12-18	2.180	2.200	2.160	2.180	2.180	446,800
2025-12-17	2.200	2.200	2.160	2.180	2.180	1,041,758
2025-12-16	2.200	2.200	2.180	2.200	2.200	1,045,076
2025-12-15	2.180	2.200	2.140	2.180	2.180	1,100,361
2025-12-12	2.180	2.180	2.160	2.180	2.180	735,674
2025-12-11	2.180	2.200	2.160	2.180	2.180	2,430,500
2025-12-09	2.180	2.200	2.160	2.160	2.160	772,542
2025-12-08	2.200	2.200	2.160	2.180	2.180	1,140,963
2025-12-04	2.180	2.200	2.180	2.180	2.180	764,672
2025-12-03	2.200	2.220	2.180	2.180	2.180	1,156,963
2025-12-02	2.240	2.260	2.160	2.200	2.200	4,954,681
2025-12-01	2.140	2.160	2.100	2.140	2.140	601,993
2025-11-28	2.120	2.140	2.100	2.140	2.140	515,139
2025-11-27	2.100	2.120	2.080	2.120	2.120	98,040
2025-11-26	2.160	2.160	2.100	2.100	2.100	277,304
2025-11-25	2.100	2.180	2.080	2.160	2.160	622,093
2025-11-24	2.100	2.120	2.100	2.100	2.100	365,558
2025-11-21	2.120	2.120	2.100	2.100	2.100	398,935
2025-11-20	2.100	2.160	2.080	2.100	2.100	729,736
2025-11-19	2.100	2.100	2.060	2.100	2.100	469,104
2025-11-18	2.140	2.140	2.100	2.100	2.100	274,411
2025-11-17	2.100	2.140	2.080	2.140	2.140	638,613
2025-11-14	2.160	2.180	2.040	2.080	2.080	1,637,930
2025-11-13	1.990	2.060	1.980	2.060	2.060	1,483,962
2025-11-12	1.990	1.990	1.960	1.990	1.990	1,212,522
2025-11-11	2.000	2.040	1.980	1.990	1.990	811,131
2025-11-10	2.040	2.060	2.020	2.020	2.020	73,928
2025-11-07	2.040	2.060	2.020	2.040	2.040	978,450
2025-11-06	2.060	2.080	2.040	2.060	2.060	1,499,830
2025-11-05	2.040	2.080	2.040	2.060	2.060	1,163,066
2025-11-04	2.080	2.100	2.040	2.080	2.080	1,284,418
2025-11-03	2.120	2.140	2.080	2.100	2.100	1,035,880
2025-10-31	2.120	2.140	2.120	2.140	2.140	702,665
2025-10-30	2.160	2.180	2.140	2.160	2.160	336,651
2025-10-29	2.160	2.160	2.120	2.160	2.160	871,946
2025-10-28	2.160	2.160	2.100	2.140	2.140	1,183,074
2025-10-27	2.180	2.180	2.080	2.120	2.120	2,124,692
2025-10-24	2.160	2.200	2.160	2.180	2.180	1,308,145
2025-10-22	2.180	2.240	2.160	2.160	2.160	2,447,227

← NewerPage 4 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.