Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.800	1.800	1.760	1.770	1.770	296,300
2025-07-23	1.780	1.800	1.770	1.800	1.800	227,500
2025-07-22	1.790	1.790	1.750	1.780	1.780	208,100
2025-07-21	1.780	1.790	1.750	1.770	1.770	173,800
2025-07-18	1.760	1.780	1.760	1.760	1.760	215,900
2025-07-17	1.750	1.790	1.750	1.770	1.770	675,300
2025-07-16	1.750	1.790	1.740	1.750	1.750	287,100
2025-07-15	1.720	1.780	1.720	1.740	1.740	626,400
2025-07-14	1.710	1.740	1.710	1.710	1.710	633,200
2025-07-11	1.700	1.700	1.690	1.700	1.700	372,500
2025-07-09	1.700	1.700	1.670	1.700	1.700	134,000
2025-07-08	1.670	1.700	1.660	1.700	1.700	262,500
2025-07-07	1.690	1.700	1.670	1.680	1.680	117,400
2025-07-04	1.730	1.730	1.690	1.700	1.700	380,900
2025-07-03	1.690	1.710	1.680	1.700	1.700	432,500
2025-07-02	1.670	1.690	1.660	1.680	1.680	186,000
2025-07-01	1.660	1.670	1.640	1.670	1.670	88,700
2025-06-30	1.660	1.680	1.650	1.660	1.660	150,700
2025-06-27	1.660	1.690	1.660	1.660	1.660	239,100
2025-06-26	1.660	1.680	1.620	1.660	1.660	135,500
2025-06-25	1.640	1.700	1.610	1.670	1.670	371,700
2025-06-24	1.600	1.640	1.600	1.640	1.640	154,900
2025-06-23	1.660	1.660	1.600	1.630	1.630	631,800
2025-06-20	1.670	1.700	1.670	1.680	1.680	178,900
2025-06-19	1.670	1.690	1.660	1.680	1.680	1,016,100
2025-06-18	1.740	1.750	1.670	1.690	1.690	1,401,700
2025-06-17	1.740	1.740	1.720	1.730	1.730	151,200
2025-06-16	1.750	1.770	1.700	1.720	1.720	1,294,000
2025-06-13	1.800	1.830	1.740	1.750	1.750	840,500
2025-06-12	1.790	1.830	1.760	1.790	1.790	1,401,500
2025-06-11	1.770	1.790	1.770	1.770	1.770	254,400
2025-06-10	1.780	1.780	1.760	1.780	1.780	314,100
2025-06-09	1.750	1.800	1.750	1.780	1.780	1,078,200
2025-06-06	1.750	1.770	1.740	1.760	1.760	467,700
2025-06-05	1.730	1.750	1.730	1.740	1.740	616,600
2025-06-04	1.750	1.750	1.730	1.740	1.740	541,700
2025-05-30	1.770	1.790	1.740	1.750	1.750	1,205,900
2025-05-29	1.750	1.800	1.750	1.770	1.770	722,600
2025-05-28	1.770	1.790	1.750	1.760	1.760	1,601,900
2025-05-27	1.780	1.790	1.740	1.750	1.750	911,100
2025-05-26	1.780	1.790	1.760	1.770	1.770	206,400
2025-05-23	1.780	1.800	1.770	1.780	1.780	276,300
2025-05-22	1.790	1.800	1.750	1.760	1.760	949,800
2025-05-21	1.790	1.820	1.780	1.790	1.790	747,200
2025-05-20	1.780	1.800	1.760	1.790	1.790	435,000
2025-05-19	1.830	1.840	1.770	1.770	1.770	1,917,300
2025-05-16	1.870	1.880	1.830	1.840	1.840	973,300
2025-05-15	1.880	1.900	1.830	1.830	1.830	2,215,500
2025-05-14	1.900	1.900	1.880	1.900	1.900	365,100
2025-05-13	1.890	1.910	1.880	1.890	1.890	1,795,900
2025-05-09	1.960	1.960	1.890	1.900	1.900	3,821,200
2025-05-08	2.020	2.020	1.960	1.970	1.970	4,262,900
2025-05-07	1.990	2.040	1.990	2.040	2.040	2,982,600
2025-05-06	2.180	2.240	2.140	2.220	2.116	3,764,200
2025-05-02	2.100	2.180	2.100	2.180	2.078	1,019,200
2025-04-30	2.080	2.120	2.060	2.120	2.021	997,600
2025-04-29	2.080	2.100	2.040	2.060	1.964	1,643,400
2025-04-28	2.100	2.100	2.060	2.080	1.983	991,820
2025-04-25	2.120	2.120	2.100	2.100	2.002	116,173
2025-04-24	2.120	2.140	2.080	2.100	2.002	550,532

← NewerPage 6 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.