Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.420	2.420	2.320	2.360	2.249	669,730
2025-01-22	2.500	2.500	2.420	2.420	2.307	686,245
2025-01-21	2.500	2.500	2.460	2.500	2.383	257,247
2025-01-20	2.480	2.500	2.460	2.480	2.364	156,802
2025-01-17	2.500	2.520	2.460	2.480	2.364	386,764
2025-01-16	2.520	2.520	2.480	2.500	2.383	366,347
2025-01-15	2.520	2.540	2.480	2.500	2.383	324,081
2025-01-14	2.540	2.540	2.500	2.520	2.402	463,996
2025-01-13	2.600	2.620	2.540	2.540	2.421	481,407
2025-01-10	2.660	2.700	2.600	2.620	2.497	356,868
2025-01-09	2.720	2.720	2.660	2.660	2.535	348,884
2025-01-08	2.700	2.740	2.680	2.720	2.593	276,203
2025-01-07	2.700	2.720	2.660	2.720	2.593	291,855
2025-01-06	2.720	2.740	2.700	2.720	2.593	805,254
2025-01-03	2.740	2.760	2.700	2.720	2.593	295,767
2025-01-02	2.720	2.760	2.700	2.740	2.612	275,411
2024-12-30	2.720	2.780	2.700	2.700	2.574	296,661
2024-12-27	2.780	2.780	2.700	2.720	2.593	97,758
2024-12-26	2.800	2.800	2.700	2.720	2.593	190,643
2024-12-25	2.660	2.760	2.660	2.760	2.631	428,533
2024-12-24	2.560	2.640	2.560	2.640	2.516	426,905
2024-12-23	2.680	2.680	2.560	2.640	2.516	1,161,799
2024-12-20	2.720	2.740	2.640	2.680	2.555	577,814
2024-12-19	2.780	2.780	2.700	2.720	2.593	1,370,203
2024-12-18	2.840	2.840	2.740	2.780	2.650	1,305,827
2024-12-17	2.860	2.860	2.820	2.840	2.707	620,710
2024-12-16	2.880	2.880	2.820	2.860	2.726	1,009,928
2024-12-13	2.860	2.880	2.840	2.860	2.726	959,752
2024-12-12	2.840	2.860	2.820	2.840	2.707	944,241
2024-12-11	2.800	2.860	2.760	2.840	2.707	1,298,450
2024-12-09	2.880	2.900	2.780	2.820	2.688	1,662,574
2024-12-06	2.840	2.900	2.840	2.880	2.745	479,370
2024-12-04	2.840	2.880	2.840	2.880	2.745	147,558
2024-12-03	2.860	2.880	2.840	2.860	2.726	460,163
2024-12-02	2.880	2.900	2.840	2.840	2.707	331,701
2024-11-29	2.860	2.900	2.860	2.860	2.726	229,716
2024-11-28	2.880	2.900	2.840	2.860	2.726	568,354
2024-11-27	2.960	2.980	2.920	2.940	2.721	950,917
2024-11-26	2.980	2.980	2.940	2.960	2.740	363,191
2024-11-25	3.020	3.020	2.960	2.980	2.758	777,361
2024-11-22	2.920	3.000	2.920	2.980	2.758	958,217
2024-11-21	2.920	2.940	2.880	2.920	2.703	727,641
2024-11-20	2.900	2.920	2.860	2.900	2.684	660,316
2024-11-19	2.860	2.900	2.840	2.900	2.684	758,227
2024-11-18	2.860	2.860	2.780	2.840	2.629	1,577,585
2024-11-15	2.820	2.860	2.800	2.860	2.647	1,689,113
2024-11-14	2.880	2.900	2.820	2.840	2.629	1,573,827
2024-11-13	2.920	2.940	2.860	2.880	2.666	900,816
2024-11-12	2.960	2.960	2.900	2.920	2.703	1,015,317
2024-11-11	2.980	2.980	2.940	2.960	2.740	236,290
2024-11-08	2.960	2.980	2.940	2.980	2.758	390,150
2024-11-07	3.000	3.000	2.960	2.980	2.758	1,380,135
2024-11-06	3.020	3.040	3.000	3.000	2.777	1,141,102
2024-11-05	3.040	3.040	3.020	3.040	2.814	578,490
2024-11-04	3.040	3.040	3.000	3.040	2.814	1,086,903
2024-11-01	3.060	3.060	3.020	3.040	2.814	728,318
2024-10-31	3.080	3.080	3.040	3.040	2.814	892,489
2024-10-30	3.080	3.080	3.040	3.080	2.851	493,209
2024-10-29	3.100	3.100	3.040	3.080	2.851	685,057
2024-10-28	3.100	3.100	3.040	3.080	2.851	1,352,625

← NewerPage 8 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.