Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.160	2.200	2.160	2.180	2.180	1,142,712
2025-10-20	2.160	2.200	2.160	2.160	2.160	1,471,279
2025-10-17	2.220	2.220	2.160	2.180	2.180	2,661,952
2025-10-16	2.160	2.240	2.160	2.220	2.220	2,594,916
2025-10-15	2.180	2.200	2.160	2.160	2.160	1,196,422
2025-10-14	2.200	2.220	2.180	2.180	2.180	970,848
2025-10-10	2.180	2.200	2.160	2.200	2.200	1,064,970
2025-10-09	2.200	2.260	2.200	2.200	2.200	1,691,187
2025-10-08	2.200	2.320	2.200	2.220	2.220	7,887,888
2025-10-07	2.200	2.220	2.180	2.200	2.200	790,101
2025-10-06	2.180	2.200	2.160	2.200	2.200	1,200,967
2025-10-03	2.180	2.200	2.160	2.180	2.180	1,483,405
2025-10-02	2.180	2.220	2.180	2.200	2.200	1,363,184
2025-10-01	2.200	2.200	2.160	2.180	2.180	1,734,654
2025-09-30	2.280	2.300	2.180	2.180	2.180	5,375,345
2025-09-29	2.200	2.300	2.180	2.280	2.280	10,244,670
2025-09-26	2.200	2.220	2.180	2.200	2.200	800,193
2025-09-25	2.160	2.200	2.160	2.200	2.200	1,798,964
2025-09-24	2.120	2.200	2.120	2.160	2.160	937,940
2025-09-23	2.220	2.240	2.120	2.140	2.140	4,112,055
2025-09-22	2.200	2.280	2.200	2.220	2.220	2,378,296
2025-09-19	2.240	2.240	2.200	2.200	2.200	1,101,304
2025-09-18	2.220	2.240	2.200	2.200	2.200	1,082,030
2025-09-17	2.200	2.240	2.180	2.240	2.240	2,323,474
2025-09-16	2.200	2.260	2.200	2.220	2.220	8,192,806
2025-09-15	2.140	2.180	2.140	2.180	2.180	572,645
2025-09-12	2.180	2.180	2.120	2.120	2.120	1,516,701
2025-09-11	2.140	2.180	2.140	2.160	2.160	1,161,714
2025-09-10	2.180	2.180	2.140	2.160	2.160	4,761,529
2025-09-09	2.180	2.240	2.160	2.180	2.180	2,761,302
2025-09-08	2.200	2.220	2.100	2.200	2.200	8,442,684
2025-09-05	2.160	2.240	2.100	2.220	2.220	11,120,790
2025-09-04	2.060	2.180	2.040	2.140	2.140	12,294,340
2025-09-03	2.120	2.160	2.040	2.060	2.060	7,615,355
2025-09-02	2.080	2.140	2.060	2.100	2.100	6,420,900
2025-09-01	2.020	2.080	2.000	2.080	2.080	7,601,400
2025-08-29	1.830	2.080	1.830	2.060	2.060	19,897,900
2025-08-28	1.840	1.860	1.830	1.830	1.830	5,061,000
2025-08-27	1.820	1.880	1.810	1.830	1.830	7,568,200
2025-08-26	1.870	1.890	1.810	1.810	1.810	7,277,300
2025-08-25	1.830	1.860	1.820	1.860	1.860	2,683,000
2025-08-22	1.810	1.840	1.800	1.800	1.800	5,483,000
2025-08-21	1.770	1.840	1.770	1.800	1.800	2,676,500
2025-08-20	1.750	1.800	1.750	1.780	1.780	1,557,600
2025-08-19	1.710	1.770	1.710	1.750	1.750	1,862,800
2025-08-18	1.780	1.790	1.700	1.710	1.710	2,924,600
2025-08-15	1.740	1.780	1.680	1.760	1.760	1,390,700
2025-08-14	1.800	1.800	1.750	1.770	1.770	1,998,800
2025-08-13	1.800	1.850	1.800	1.800	1.800	1,180,700
2025-08-08	1.820	1.860	1.790	1.800	1.800	2,957,800
2025-08-07	1.870	1.880	1.800	1.810	1.810	2,620,500
2025-08-06	1.830	1.890	1.830	1.840	1.840	2,910,900
2025-08-05	1.850	1.860	1.810	1.840	1.840	876,900
2025-08-04	1.860	1.870	1.840	1.860	1.860	290,100
2025-08-01	1.830	1.860	1.830	1.860	1.860	337,200
2025-07-31	1.880	1.890	1.840	1.850	1.850	844,400
2025-07-30	1.800	1.900	1.790	1.880	1.880	2,621,200
2025-07-29	1.790	1.800	1.770	1.800	1.800	249,200
2025-07-25	1.800	1.800	1.770	1.770	1.770	122,400
2025-07-24	1.800	1.800	1.760	1.770	1.770	296,300

← NewerPage 5 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.