Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.100	2.120	2.060	2.100	2.002	371,541
2025-04-22	2.060	2.100	2.040	2.100	2.002	372,201
2025-04-21	2.120	2.140	2.000	2.080	1.983	1,556,466
2025-04-18	2.040	2.120	2.040	2.120	2.021	542,676
2025-04-17	2.020	2.080	2.000	2.060	1.964	600,339
2025-04-16	1.990	2.020	1.960	2.020	1.925	974,505
2025-04-11	1.980	2.000	1.950	1.990	1.897	766,220
2025-04-10	1.980	2.020	1.970	2.000	1.906	2,102,953
2025-04-09	2.020	2.020	1.910	1.970	1.878	1,551,800
2025-04-08	2.000	2.040	1.970	2.000	1.906	2,272,544
2025-04-04	2.140	2.140	2.080	2.100	2.002	553,003
2025-04-03	2.100	2.160	2.080	2.160	2.059	889,916
2025-04-02	2.120	2.180	2.100	2.140	2.040	879,200
2025-04-01	2.160	2.160	2.060	2.120	2.021	620,661
2025-03-31	2.000	2.260	2.000	2.140	2.040	2,672,468
2025-03-28	2.440	2.440	2.260	2.360	2.249	1,003,202
2025-03-27	2.460	2.480	2.400	2.440	2.326	868,271
2025-03-26	2.460	2.460	2.420	2.460	2.345	874,010
2025-03-25	2.480	2.480	2.420	2.460	2.345	232,651
2025-03-24	2.480	2.480	2.400	2.480	2.364	609,268
2025-03-21	2.480	2.520	2.440	2.480	2.364	880,731
2025-03-20	2.360	2.480	2.360	2.460	2.345	1,404,831
2025-03-19	2.360	2.380	2.320	2.380	2.269	1,148,171
2025-03-18	2.380	2.400	2.320	2.360	2.249	559,254
2025-03-17	2.360	2.400	2.320	2.380	2.269	616,506
2025-03-14	2.280	2.380	2.280	2.380	2.269	1,860,744
2025-03-13	2.160	2.300	2.160	2.280	2.173	3,140,189
2025-03-12	2.080	2.180	2.080	2.140	2.040	2,156,763
2025-03-11	2.080	2.080	2.000	2.060	1.964	634,759
2025-03-10	2.100	2.100	2.040	2.060	1.964	617,147
2025-03-07	2.120	2.120	2.060	2.080	1.983	447,705
2025-03-06	2.100	2.120	2.060	2.120	2.021	264,441
2025-03-05	2.080	2.120	2.020	2.120	2.021	858,344
2025-03-04	2.120	2.120	2.060	2.080	1.983	293,669
2025-03-03	2.100	2.100	2.060	2.060	1.964	202,631
2025-02-28	2.100	2.140	2.060	2.100	2.002	546,032
2025-02-27	2.160	2.180	2.100	2.120	2.021	149,810
2025-02-26	2.060	2.160	2.060	2.140	2.040	424,645
2025-02-25	2.120	2.120	2.080	2.080	1.983	693,891
2025-02-24	2.140	2.140	2.100	2.120	2.021	296,518
2025-02-21	2.140	2.160	2.140	2.140	2.040	328,910
2025-02-20	2.160	2.180	2.140	2.180	2.078	410,601
2025-02-19	2.100	2.180	2.100	2.180	2.078	291,898
2025-02-18	2.140	2.160	2.100	2.120	2.021	153,242
2025-02-17	2.120	2.160	2.060	2.140	2.040	455,579
2025-02-14	2.080	2.160	2.080	2.140	2.040	333,407
2025-02-13	2.060	2.160	2.060	2.100	2.002	346,706
2025-02-11	2.020	2.080	2.020	2.060	1.964	294,930
2025-02-10	2.020	2.040	1.990	2.020	1.925	754,371
2025-02-07	2.060	2.080	1.990	2.040	1.944	1,271,075
2025-02-06	2.100	2.120	2.060	2.080	1.983	257,305
2025-02-05	2.140	2.160	2.080	2.100	2.002	525,063
2025-02-04	2.140	2.180	2.120	2.140	2.040	539,649
2025-02-03	2.200	2.220	2.060	2.140	2.040	1,462,808
2025-01-31	2.300	2.300	2.220	2.220	2.116	537,029
2025-01-30	2.300	2.300	2.260	2.300	2.192	462,008
2025-01-29	2.320	2.320	2.280	2.300	2.192	244,730
2025-01-28	2.340	2.340	2.280	2.280	2.173	768,646
2025-01-27	2.340	2.360	2.320	2.340	2.230	461,729
2025-01-24	2.380	2.380	2.320	2.360	2.249	246,108

← NewerPage 7 of 21 · 1,217 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.