Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.880	4.880	4.840	4.840	3.876	743,100
2022-05-10	4.840	4.880	4.780	4.880	3.908	2,678,600
2022-05-09	4.900	4.940	4.840	4.860	3.892	3,327,500
2022-05-06	4.980	5.000	4.920	4.980	3.924	2,247,000
2022-05-05	5.000	5.050	4.960	5.000	3.939	2,535,600
2022-05-03	5.000	5.050	5.000	5.000	3.939	1,013,200
2022-04-29	4.960	5.050	4.960	5.000	3.939	1,437,900
2022-04-28	4.980	5.000	4.960	4.960	3.908	1,393,000
2022-04-27	4.960	4.980	4.960	4.960	3.908	1,571,200
2022-04-26	5.000	5.050	4.940	4.960	3.908	3,378,800
2022-04-25	5.000	5.050	4.960	4.980	3.924	1,718,000
2022-04-22	5.000	5.050	5.000	5.000	3.939	816,000
2022-04-21	5.000	5.050	5.000	5.000	3.939	951,600
2022-04-20	5.000	5.100	5.000	5.000	3.939	3,404,700
2022-04-19	4.980	5.100	4.980	5.000	3.939	1,572,700
2022-04-18	5.000	5.050	4.940	4.980	3.924	4,188,700
2022-04-12	5.000	5.000	4.980	5.000	3.939	2,098,500
2022-04-11	5.050	5.050	4.980	5.000	3.939	3,261,700
2022-04-08	5.050	5.100	5.000	5.050	3.979	2,792,700
2022-04-07	5.150	5.150	5.000	5.100	4.018	1,984,300
2022-04-05	5.200	5.200	5.050	5.100	4.018	1,648,500
2022-04-04	5.100	5.150	5.050	5.150	4.058	2,029,000
2022-04-01	5.050	5.100	5.050	5.050	3.979	1,131,300
2022-03-31	5.100	5.150	5.050	5.050	3.979	1,919,900
2022-03-30	5.050	5.150	5.000	5.100	4.018	3,731,300
2022-03-29	5.050	5.050	5.000	5.000	3.939	3,840,700
2022-03-28	5.000	5.050	5.000	5.050	3.979	2,710,100
2022-03-25	5.050	5.100	5.000	5.000	3.939	1,602,400
2022-03-24	5.050	5.100	5.050	5.050	3.979	761,025
2022-03-23	5.100	5.150	5.050	5.100	4.018	2,644,379
2022-03-22	5.150	5.200	5.050	5.150	4.058	2,638,100
2022-03-21	5.150	5.200	5.100	5.150	4.058	1,409,100
2022-03-18	5.200	5.200	5.100	5.100	4.018	1,430,200
2022-03-17	5.100	5.250	5.100	5.200	4.097	1,991,000
2022-03-16	5.100	5.150	5.000	5.100	4.018	2,923,400
2022-03-15	5.050	5.100	5.000	5.050	3.979	3,180,800
2022-03-14	5.150	5.150	5.050	5.100	4.018	2,741,200
2022-03-11	5.100	5.150	5.050	5.150	4.058	3,044,000
2022-03-10	5.100	5.200	5.050	5.150	4.058	3,119,100
2022-03-09	5.000	5.100	4.860	5.050	3.979	13,633,300
2022-03-08	5.150	5.250	5.000	5.050	3.979	9,601,800
2022-03-07	5.350	5.350	5.150	5.200	4.097	7,396,100
2022-03-04	5.400	5.450	5.350	5.400	4.255	4,305,700
2022-03-03	5.450	5.500	5.350	5.400	4.255	3,286,200
2022-03-02	5.150	5.450	5.100	5.400	4.255	16,683,100
2022-03-01	5.300	5.300	5.000	5.100	4.018	30,129,500
2022-02-28	5.750	5.800	5.350	5.400	4.255	25,704,699
2022-02-25	6.000	6.050	5.800	5.800	4.570	28,449,699
2022-02-24	6.200	6.250	6.100	6.200	4.885	5,069,700
2022-02-23	6.200	6.300	6.200	6.250	4.924	2,066,000
2022-02-22	6.200	6.250	6.150	6.200	4.885	2,329,900
2022-02-21	6.250	6.300	6.200	6.200	4.885	1,641,100
2022-02-18	6.250	6.300	6.200	6.250	4.924	2,964,100
2022-02-17	6.250	6.300	6.250	6.250	4.924	1,697,200
2022-02-15	6.200	6.250	6.150	6.250	4.924	3,049,900
2022-02-14	6.300	6.300	6.200	6.200	4.885	2,636,300
2022-02-11	6.250	6.350	6.250	6.300	4.964	3,230,100
2022-02-10	6.300	6.350	6.250	6.250	4.924	2,845,600
2022-02-09	6.300	6.350	6.250	6.300	4.964	2,493,900
2022-02-08	6.250	6.350	6.250	6.300	4.964	3,012,000

← NewerPage 19 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.