Noble Development Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.080 | 3.120 | 3.080 | 3.100 | 2.869 | 259,345 |
| 2024-10-24 | 3.100 | 3.140 | 3.080 | 3.100 | 2.869 | 1,230,864 |
| 2024-10-22 | 3.140 | 3.140 | 3.100 | 3.100 | 2.869 | 1,221,115 |
| 2024-10-21 | 3.140 | 3.140 | 3.120 | 3.140 | 2.906 | 793,134 |
| 2024-10-18 | 3.120 | 3.140 | 3.100 | 3.140 | 2.906 | 698,192 |
| 2024-10-17 | 3.180 | 3.180 | 3.120 | 3.140 | 2.906 | 934,054 |
| 2024-10-16 | 3.100 | 3.180 | 3.080 | 3.140 | 2.906 | 3,083,955 |
| 2024-10-15 | 3.160 | 3.160 | 3.080 | 3.100 | 2.869 | 1,545,253 |
| 2024-10-11 | 3.160 | 3.160 | 3.140 | 3.160 | 2.925 | 593,755 |
| 2024-10-10 | 3.160 | 3.160 | 3.120 | 3.140 | 2.906 | 686,810 |
| 2024-10-09 | 3.180 | 3.180 | 3.120 | 3.160 | 2.925 | 737,227 |
| 2024-10-08 | 3.180 | 3.180 | 3.160 | 3.160 | 2.925 | 550,303 |
| 2024-10-07 | 3.140 | 3.180 | 3.120 | 3.160 | 2.925 | 848,929 |
| 2024-10-04 | 3.120 | 3.120 | 3.080 | 3.120 | 2.888 | 2,125,567 |
| 2024-10-03 | 3.180 | 3.180 | 3.120 | 3.120 | 2.888 | 2,079,227 |
| 2024-10-02 | 3.180 | 3.200 | 3.160 | 3.180 | 2.943 | 1,141,530 |
| 2024-10-01 | 3.220 | 3.220 | 3.180 | 3.180 | 2.943 | 3,675,387 |
| 2024-09-30 | 3.260 | 3.260 | 3.180 | 3.200 | 2.962 | 2,333,014 |
| 2024-09-27 | 3.260 | 3.280 | 3.220 | 3.240 | 2.999 | 2,084,577 |
| 2024-09-26 | 3.320 | 3.320 | 3.260 | 3.260 | 3.017 | 1,531,598 |
| 2024-09-25 | 3.300 | 3.340 | 3.280 | 3.320 | 3.073 | 2,904,463 |
| 2024-09-24 | 3.280 | 3.300 | 3.260 | 3.280 | 3.036 | 1,423,741 |
| 2024-09-23 | 3.280 | 3.280 | 3.240 | 3.280 | 3.036 | 1,504,627 |
| 2024-09-20 | 3.360 | 3.360 | 3.220 | 3.220 | 2.980 | 3,931,076 |
| 2024-09-19 | 3.340 | 3.340 | 3.300 | 3.340 | 3.092 | 2,395,890 |
| 2024-09-18 | 3.360 | 3.360 | 3.280 | 3.320 | 3.073 | 1,659,976 |
| 2024-09-17 | 3.240 | 3.320 | 3.240 | 3.320 | 3.073 | 2,872,420 |
| 2024-09-16 | 3.240 | 3.240 | 3.180 | 3.240 | 2.999 | 4,423,278 |
| 2024-09-13 | 3.220 | 3.240 | 3.180 | 3.220 | 2.980 | 1,867,940 |
| 2024-09-12 | 3.240 | 3.260 | 3.200 | 3.220 | 2.980 | 1,333,058 |
| 2024-09-11 | 3.360 | 3.380 | 3.140 | 3.240 | 2.999 | 7,114,888 |
| 2024-09-10 | 3.400 | 3.420 | 3.360 | 3.400 | 3.147 | 1,925,550 |
| 2024-09-09 | 3.440 | 3.440 | 3.360 | 3.420 | 3.166 | 1,433,926 |
| 2024-09-06 | 3.280 | 3.460 | 3.280 | 3.420 | 3.166 | 3,470,681 |
| 2024-09-05 | 3.200 | 3.300 | 3.180 | 3.260 | 3.017 | 2,538,902 |
| 2024-09-04 | 3.160 | 3.220 | 3.160 | 3.180 | 2.943 | 787,816 |
| 2024-09-03 | 3.180 | 3.200 | 3.160 | 3.180 | 2.943 | 802,594 |
| 2024-09-02 | 3.200 | 3.220 | 3.160 | 3.160 | 2.925 | 407,267 |
| 2024-08-30 | 3.160 | 3.220 | 3.160 | 3.180 | 2.943 | 230,824 |
| 2024-08-29 | 3.220 | 3.220 | 3.140 | 3.160 | 2.925 | 1,257,389 |
| 2024-08-28 | 3.220 | 3.220 | 3.180 | 3.200 | 2.962 | 1,117,169 |
| 2024-08-27 | 3.240 | 3.240 | 3.200 | 3.220 | 2.980 | 1,107,839 |
| 2024-08-26 | 3.200 | 3.240 | 3.180 | 3.220 | 2.980 | 1,636,894 |
| 2024-08-23 | 3.220 | 3.240 | 3.200 | 3.200 | 2.962 | 1,550,424 |
| 2024-08-22 | 3.240 | 3.240 | 3.200 | 3.200 | 2.962 | 404,265 |
| 2024-08-21 | 3.200 | 3.260 | 3.200 | 3.260 | 3.017 | 901,451 |
| 2024-08-20 | 3.220 | 3.240 | 3.200 | 3.220 | 2.980 | 303,573 |
| 2024-08-19 | 3.140 | 3.220 | 3.140 | 3.220 | 2.980 | 361,347 |
| 2024-08-16 | 3.120 | 3.180 | 3.120 | 3.180 | 2.943 | 318,536 |
| 2024-08-15 | 3.140 | 3.200 | 3.120 | 3.140 | 2.906 | 489,879 |
| 2024-08-14 | 3.160 | 3.220 | 3.140 | 3.140 | 2.906 | 834,489 |
| 2024-08-13 | 3.120 | 3.180 | 3.120 | 3.160 | 2.925 | 240,329 |
| 2024-08-09 | 3.200 | 3.200 | 3.140 | 3.140 | 2.906 | 410,532 |
| 2024-08-08 | 3.140 | 3.200 | 3.100 | 3.200 | 2.962 | 461,996 |
| 2024-08-07 | 3.120 | 3.140 | 3.080 | 3.100 | 2.869 | 405,051 |
| 2024-08-06 | 3.080 | 3.160 | 3.080 | 3.100 | 2.869 | 328,072 |
| 2024-08-05 | 3.080 | 3.200 | 3.080 | 3.100 | 2.869 | 803,456 |
| 2024-08-02 | 3.280 | 3.280 | 3.220 | 3.220 | 2.980 | 253,079 |
| 2024-08-01 | 3.280 | 3.300 | 3.280 | 3.300 | 3.055 | 314,697 |
| 2024-07-31 | 3.280 | 3.320 | 3.240 | 3.300 | 3.055 | 523,904 |
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.