Noble Development Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.250	6.350	6.200	6.300	4.964	3,150,000
2022-02-04	6.300	6.400	6.250	6.250	4.924	2,190,300
2022-02-03	6.300	6.300	6.250	6.300	4.964	708,500
2022-02-02	6.250	6.300	6.200	6.300	4.964	3,015,700
2022-02-01	6.300	6.300	6.250	6.250	4.924	1,565,100
2022-01-31	6.200	6.300	6.200	6.300	4.964	2,610,900
2022-01-28	6.150	6.250	6.150	6.150	4.845	4,558,000
2022-01-27	6.250	6.250	6.100	6.150	4.845	4,421,100
2022-01-26	6.150	6.250	6.150	6.250	4.924	2,268,000
2022-01-25	6.200	6.300	6.150	6.150	4.845	5,451,900
2022-01-24	6.250	6.300	6.200	6.200	4.885	2,280,700
2022-01-21	6.300	6.350	6.250	6.300	4.964	2,975,500
2022-01-20	6.350	6.400	6.300	6.300	4.964	1,803,400
2022-01-19	6.350	6.400	6.250	6.350	5.003	4,998,800
2022-01-18	6.350	6.400	6.300	6.300	4.964	1,595,500
2022-01-17	6.350	6.400	6.300	6.350	5.003	3,360,800
2022-01-14	6.400	6.400	6.350	6.350	5.003	1,736,300
2022-01-13	6.400	6.400	6.350	6.400	5.042	4,965,500
2022-01-12	6.300	6.400	6.300	6.400	5.042	3,105,100
2022-01-11	6.200	6.350	6.200	6.300	4.964	3,921,200
2022-01-10	6.200	6.250	6.150	6.250	4.924	2,714,600
2022-01-07	6.250	6.250	6.150	6.200	4.885	1,520,400
2022-01-06	6.200	6.250	6.150	6.250	4.924	2,613,000
2022-01-05	6.200	6.250	6.150	6.250	4.924	2,142,500
2022-01-04	6.150	6.250	6.150	6.250	4.924	4,422,300
2021-12-30	6.200	6.200	6.100	6.150	4.845	4,072,000
2021-12-29	6.150	6.200	6.100	6.150	4.845	1,599,900
2021-12-28	6.150	6.200	6.100	6.100	4.806	1,240,000
2021-12-27	6.150	6.200	6.150	6.150	4.845	971,200
2021-12-24	6.100	6.150	6.100	6.150	4.845	1,371,100
2021-12-23	6.100	6.200	6.100	6.100	4.806	2,758,500
2021-12-22	6.100	6.200	6.100	6.150	4.845	1,705,000
2021-12-21	6.150	6.200	6.100	6.100	4.806	1,403,700
2021-12-20	6.150	6.200	6.100	6.100	4.806	2,535,000
2021-12-17	6.200	6.250	6.150	6.250	4.924	1,180,900
2021-12-16	6.150	6.250	6.150	6.200	4.885	1,412,100
2021-12-15	6.150	6.200	6.100	6.100	4.806	5,283,100
2021-12-14	6.250	6.250	6.200	6.200	4.885	1,135,600
2021-12-13	6.250	6.300	6.200	6.250	4.924	1,511,700
2021-12-09	6.150	6.250	6.150	6.250	4.924	1,745,800
2021-12-08	6.150	6.200	6.100	6.150	4.845	1,964,100
2021-12-07	6.150	6.200	6.100	6.150	4.845	2,316,900
2021-12-03	6.150	6.250	6.100	6.150	4.845	4,088,500
2021-12-02	6.100	6.200	6.050	6.150	4.845	2,001,100
2021-12-01	6.050	6.150	5.900	6.150	4.845	8,491,800
2021-11-30	6.250	6.300	6.050	6.050	4.767	9,290,600
2021-11-29	6.300	6.350	6.200	6.200	4.885	7,949,600
2021-11-26	6.400	6.400	6.300	6.350	5.003	8,348,300
2021-11-25	6.350	6.400	6.350	6.350	5.003	1,667,000
2021-11-24	6.400	6.400	6.350	6.400	5.042	2,561,100
2021-11-23	6.400	6.450	6.350	6.400	5.042	4,252,400
2021-11-22	6.400	6.450	6.350	6.400	5.042	4,918,700
2021-11-19	6.400	6.450	6.350	6.450	5.082	3,720,200
2021-11-18	6.400	6.450	6.400	6.400	5.042	2,347,100
2021-11-17	6.400	6.450	6.350	6.400	5.042	1,957,300
2021-11-16	6.400	6.450	6.350	6.400	5.042	4,989,000
2021-11-15	6.450	6.450	6.350	6.400	5.042	4,136,600
2021-11-12	6.450	6.500	6.350	6.450	5.082	9,643,900
2021-11-11	6.450	6.500	6.400	6.500	5.121	2,040,800
2021-11-10	6.450	6.500	6.450	6.450	5.082	1,747,200

← NewerPage 20 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.