Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

Noble Development Public Company Limited (NOBLE.BK)

Compare
2.1400
-0.0400
(-1.83%)
At close: February 21 at 4:38:20 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.14002.16002.14002.14002.1400325,800
Feb 20, 20252.16002.18002.14002.18002.1800410,500
Feb 19, 20252.10002.18002.10002.18002.1800291,700
Feb 18, 20252.14002.16002.10002.12002.1200153,200
Feb 17, 20252.12002.16002.06002.14002.1400445,500
Feb 14, 20252.08002.16002.08002.14002.1400333,100
Feb 13, 20252.06002.16002.06002.10002.1000346,500
Feb 11, 20252.02002.08002.02002.06002.0600294,900
Feb 10, 20252.02002.04001.99002.02002.0200754,200
Feb 7, 20252.06002.08001.99002.04002.04001,268,400
Feb 6, 20252.10002.12002.06002.08002.0800256,900
Feb 5, 20252.14002.16002.08002.10002.1000517,000
Feb 4, 20252.14002.18002.12002.14002.1400539,600
Feb 3, 20252.20002.22002.06002.14002.14001,443,200
Jan 31, 20252.30002.30002.22002.22002.2200536,900
Jan 30, 20252.30002.30002.26002.30002.3000461,800
Jan 29, 20252.32002.32002.28002.30002.3000244,600
Jan 28, 20252.34002.34002.28002.28002.2800768,400
Jan 27, 20252.34002.36002.32002.34002.3400461,600
Jan 24, 20252.38002.38002.32002.36002.3600245,900
Jan 23, 20252.42002.42002.32002.36002.3600669,600
Jan 22, 20252.50002.50002.42002.42002.4200685,900
Jan 21, 20252.50002.50002.46002.50002.5000257,200
Jan 20, 20252.48002.50002.46002.48002.4800156,700
Jan 17, 20252.50002.52002.46002.48002.4800386,600
Jan 16, 20252.52002.52002.48002.50002.5000366,200
Jan 15, 20252.52002.54002.48002.50002.5000324,000
Jan 14, 20252.54002.54002.50002.52002.5200463,800
Jan 13, 20252.60002.62002.54002.54002.5400481,000
Jan 10, 20252.66002.70002.60002.62002.6200356,400
Jan 9, 20252.72002.72002.66002.66002.6600348,700
Jan 8, 20252.70002.74002.68002.72002.7200276,000
Jan 7, 20252.70002.72002.66002.72002.7200291,800
Jan 6, 20252.72002.74002.70002.72002.7200805,100
Jan 3, 20252.74002.76002.70002.72002.7200295,600
Jan 2, 20252.72002.76002.70002.74002.7400275,300
Dec 30, 20242.72002.78002.70002.70002.7000296,600
Dec 27, 20242.78002.78002.70002.72002.720097,700
Dec 26, 20242.80002.80002.70002.72002.7200190,500
Dec 25, 20242.66002.76002.66002.76002.7600428,400
Dec 24, 20242.56002.64002.56002.64002.6400426,900
Dec 23, 20242.68002.68002.56002.64002.64001,161,600
Dec 20, 20242.72002.74002.64002.68002.6800577,800
Dec 19, 20242.78002.78002.70002.72002.72001,369,800
Dec 18, 20242.84002.84002.74002.78002.78001,305,400
Dec 17, 20242.86002.86002.82002.84002.8400620,600
Dec 16, 20242.88002.88002.82002.86002.86001,009,800
Dec 13, 20242.86002.88002.84002.86002.8600959,500
Dec 12, 20242.84002.86002.82002.84002.8400944,100
Dec 11, 20242.80002.86002.76002.84002.84001,298,300
Dec 9, 20242.88002.90002.78002.82002.82001,662,300
Dec 6, 20242.84002.90002.84002.88002.8800479,300
Dec 4, 20242.84002.88002.84002.88002.8800147,500
Dec 3, 20242.86002.88002.84002.86002.8600459,100
Dec 2, 20242.88002.90002.84002.84002.8400331,000
Nov 29, 20242.86002.90002.86002.86002.8600229,400
Nov 28, 2024 0.0850 Dividend
Nov 28, 20242.88002.90002.84002.86002.8600568,300
Nov 27, 20242.96002.98002.92002.94002.8550907,600
Nov 26, 20242.98002.98002.94002.96002.8744360,300
Nov 25, 20243.02003.02002.96002.98002.8938777,300
Nov 22, 20242.92003.00002.92002.98002.8938958,100
Nov 21, 20242.92002.94002.88002.92002.8356722,700
Nov 20, 20242.90002.92002.86002.90002.8162660,200
Nov 19, 20242.86002.90002.84002.90002.8162758,000
Nov 18, 20242.86002.86002.78002.84002.75791,553,700
Nov 15, 20242.82002.86002.80002.86002.77731,689,100
Nov 14, 20242.88002.90002.82002.84002.75791,573,500
Nov 13, 20242.92002.94002.86002.88002.7967899,400
Nov 12, 20242.96002.96002.90002.92002.83561,000,600
Nov 11, 20242.98002.98002.94002.96002.8744236,100
Nov 8, 20242.96002.98002.94002.98002.8938379,700
Nov 7, 20243.00003.00002.96002.98002.89381,379,800
Nov 6, 20243.02003.04003.00003.00002.91331,140,900
Nov 5, 20243.04003.04003.02003.04002.9521578,400
Nov 4, 20243.04003.04003.00003.04002.95211,086,500
Nov 1, 20243.06003.06003.02003.04002.9521728,300
Oct 31, 20243.08003.08003.04003.04002.9521892,400
Oct 30, 20243.08003.08003.04003.08002.9910493,000
Oct 29, 20243.10003.10003.04003.08002.9910684,800
Oct 28, 20243.10003.10003.04003.08002.99101,352,400
Oct 25, 20243.10003.10003.10003.10003.0104-
Oct 24, 20243.10003.14003.08003.10003.01041,230,800
Oct 22, 20243.14003.14003.14003.14003.0492-
Oct 21, 20243.14003.14003.12003.14003.0492793,000
Oct 18, 20243.12003.14003.10003.14003.0492698,100
Oct 17, 20243.18003.18003.12003.14003.0492897,400
Oct 16, 20243.10003.10003.10003.10003.0104-
Oct 15, 20243.16003.16003.08003.10003.01041,544,900
Oct 11, 20243.16003.16003.14003.16003.0686593,500
Oct 10, 20243.16003.16003.12003.14003.0492686,800
Oct 9, 20243.18003.18003.12003.16003.0686731,200
Oct 8, 20243.18003.18003.16003.16003.0686550,300
Oct 7, 20243.14003.18003.12003.16003.0686786,700
Oct 4, 20243.12003.12003.12003.12003.0298-
Oct 3, 20243.18003.18003.12003.12003.02982,079,100
Oct 2, 20243.18003.20003.16003.18003.08811,119,800
Oct 1, 20243.22003.22003.18003.18003.08813,675,100
Sep 30, 20243.26003.26003.18003.20003.10752,267,000
Sep 27, 20243.26003.26003.26003.26003.1657-
Sep 26, 20243.32003.32003.26003.26003.16571,522,300
Sep 25, 20243.30003.34003.28003.32003.22402,903,600
Sep 24, 20243.28003.30003.26003.28003.18521,423,700
Sep 23, 20243.28003.28003.24003.28003.18521,503,900
Sep 20, 20243.22003.22003.22003.22003.1269-
Sep 19, 20243.22003.22003.22003.22003.1269-
Sep 18, 20243.22003.22003.22003.22003.1269-
Sep 17, 20243.22003.22003.22003.22003.1269-
Sep 16, 20243.22003.22003.22003.22003.1269-
Sep 13, 20243.22003.24003.18003.22003.12691,845,800
Sep 12, 20243.24003.26003.20003.22003.12691,313,500
Sep 11, 20243.36003.38003.14003.24003.14637,113,900
Sep 10, 20243.40003.42003.36003.40003.30171,911,700
Sep 9, 20243.42003.42003.42003.42003.3211-
Sep 6, 20243.28003.46003.28003.42003.32113,304,900
Sep 5, 20243.20003.30003.18003.26003.16572,538,600
Sep 4, 20243.18003.18003.18003.18003.0881-
Sep 3, 20243.18003.18003.18003.18003.0881-
Sep 2, 20243.18003.18003.18003.18003.0881-
Aug 30, 20243.16003.22003.16003.18003.0881230,500
Aug 29, 20243.22003.22003.14003.16003.06861,257,200
Aug 28, 20243.22003.22003.18003.20003.10751,116,900
Aug 27, 20243.24003.24003.20003.22003.12691,102,700
Aug 26, 20243.20003.24003.18003.22003.12691,611,400
Aug 23, 20243.22003.24003.20003.20003.10751,550,200
Aug 22, 20243.26003.26003.26003.26003.1657-
Aug 21, 20243.20003.26003.20003.26003.1657901,400
Aug 20, 20243.22003.24003.20003.22003.1269303,500
Aug 19, 20243.18003.18003.18003.18003.0881-
Aug 16, 20243.12003.18003.12003.18003.0881318,300
Aug 15, 20243.14003.14003.14003.14003.0492-
Aug 14, 20243.16003.22003.14003.14003.0492834,300
Aug 13, 20243.12003.18003.12003.16003.0686240,200
Aug 9, 20243.20003.20003.14003.14003.0492410,400
Aug 8, 20243.10003.10003.10003.10003.0104-
Aug 7, 20243.12003.14003.08003.10003.0104405,000
Aug 6, 20243.08003.16003.08003.10003.0104328,000
Aug 5, 20243.08003.20003.08003.10003.0104803,300
Aug 2, 20243.30003.30003.30003.30003.2046-
Aug 1, 20243.28003.30003.28003.30003.2046314,600
Jul 31, 20243.28003.32003.24003.30003.2046523,600
Jul 30, 20243.22003.22003.22003.22003.1269-
Jul 26, 20243.20003.28003.20003.22003.1269355,300
Jul 25, 20243.12003.20003.12003.18003.0881759,400
Jul 24, 20243.16003.22003.16003.16003.0686451,300
Jul 23, 20243.24003.24003.16003.16003.06862,932,100
Jul 19, 20243.20003.26003.20003.20003.1075436,100
Jul 18, 20243.22003.26003.18003.18003.0881258,100
Jul 17, 20243.22003.22003.22003.22003.1269-
Jul 16, 20243.26003.26003.20003.22003.12691,046,200
Jul 15, 20243.32003.32003.32003.32003.2240-
Jul 12, 20243.32003.32003.32003.32003.2240-
Jul 11, 20243.26003.32003.24003.32003.2240466,400
Jul 10, 20243.28003.28003.26003.26003.1657226,400
Jul 9, 20243.22003.22003.22003.22003.1269-
Jul 8, 20243.30003.32003.22003.22003.1269390,100
Jul 5, 20243.24003.32003.22003.26003.1657450,900
Jul 4, 20243.24003.26003.22003.24003.1463773,800
Jul 3, 20243.24003.26003.22003.22003.1269964,800
Jul 2, 20243.20003.22003.18003.18003.0881936,600
Jul 1, 20243.20003.20003.20003.20003.1075-
Jun 28, 20243.28003.30003.20003.20003.10751,376,600
Jun 27, 20243.32003.36003.24003.28003.1852865,400
Jun 26, 20243.36003.36003.36003.36003.2629-
Jun 25, 20243.36003.36003.36003.36003.2629-
Jun 24, 20243.36003.36003.36003.36003.2629-
Jun 21, 20243.26003.36003.26003.36003.2629534,800
Jun 20, 20243.26003.32003.24003.24003.1463919,100
Jun 19, 20243.22003.22003.22003.22003.1269-
Jun 18, 20243.22003.22003.22003.22003.1269-
Jun 17, 20243.22003.22003.22003.22003.1269-
Jun 14, 20243.34003.34003.18003.22003.12692,932,700
Jun 13, 20243.50003.52003.36003.36003.26292,813,100
Jun 12, 20243.56003.56003.50003.50003.3988953,400
Jun 11, 20243.54003.56003.54003.54003.4377794,700
Jun 10, 20243.58003.58003.52003.52003.4182698,300
Jun 7, 20243.52003.52003.52003.52003.4182-
Jun 6, 20243.60003.60003.52003.52003.41821,698,300
Jun 5, 20243.60003.60003.58003.58003.4765308,000
Jun 4, 20243.58003.60003.58003.58003.4765975,500
May 31, 20243.60003.60003.60003.60003.4959-
May 30, 20243.60003.60003.60003.60003.4959-
May 29, 20243.64003.64003.60003.60003.4959335,500
May 28, 20243.66003.68003.62003.62003.5153855,600
May 27, 20243.68003.70003.64003.66003.55422,047,300
May 24, 20243.62003.62003.62003.62003.5153-
May 23, 20243.62003.66003.62003.62003.51532,007,900
May 21, 20243.60003.64003.60003.62003.5153263,400
May 20, 20243.58003.58003.58003.58003.4765-
May 17, 20243.60003.60003.58003.58003.4765713,800
May 16, 20243.56003.56003.56003.56003.4571-
May 15, 20243.56003.60003.56003.56003.45711,764,400
May 14, 20243.58003.60003.56003.56003.4571595,300
May 13, 20243.58003.58003.56003.58003.4765712,900
May 10, 20243.58003.60003.56003.56003.4571594,500
May 9, 20243.60003.60003.56003.56003.45711,031,300
May 8, 20243.62003.62003.58003.58003.4765823,400
May 7, 20243.62003.62003.62003.62003.5153-
May 3, 2024 0.1180 Dividend
May 3, 20243.66003.66003.60003.62003.51532,151,800
May 2, 20243.70003.70003.66003.70003.47843,150,900
Apr 30, 20243.70003.72003.68003.72003.49721,687,600
Apr 29, 20243.70003.70003.68003.70003.47841,059,400
Apr 26, 20243.70003.72003.68003.72003.4972894,500
Apr 25, 20243.70003.70003.68003.70003.4784409,700
Apr 24, 20243.70003.70003.70003.70003.4784-
Apr 23, 20243.72003.72003.68003.70003.4784551,000
Apr 22, 20243.60003.72003.60003.72003.49721,297,600
Apr 19, 20243.66003.66003.66003.66003.4408-
Apr 18, 20243.66003.66003.66003.66003.4408-
Apr 17, 20243.70003.70003.66003.66003.44081,055,500
Apr 11, 20243.72003.74003.68003.70003.47841,051,500
Apr 10, 20243.74003.76003.72003.72003.49721,841,300
Apr 9, 20243.66003.66003.66003.66003.4408-
Apr 5, 20243.68003.70003.64003.66003.44081,502,000
Apr 4, 20243.70003.70003.70003.70003.4784-
Apr 3, 20243.74003.74003.68003.70003.47844,585,400
Apr 2, 20243.74003.76003.72003.72003.49721,627,600
Apr 1, 20243.72003.74003.72003.72003.4972868,000
Mar 29, 20243.76003.76003.70003.72003.49723,305,500
Mar 28, 20243.72003.72003.72003.72003.4972-
Mar 27, 20243.70003.76003.70003.72003.49722,468,000
Mar 26, 20243.72003.72003.72003.72003.4972-
Mar 25, 20243.72003.74003.68003.72003.4972749,900
Mar 22, 20243.70003.70003.70003.70003.4784-
Mar 21, 20243.72003.74003.70003.70003.4784923,200
Mar 20, 20243.70003.70003.70003.70003.4784-
Mar 19, 20243.72003.72003.70003.70003.4784473,600
Mar 18, 20243.72003.72003.70003.72003.4972642,200
Mar 15, 20243.70003.70003.70003.70003.4784-
Mar 14, 20243.72003.74003.70003.70003.4784332,100
Mar 13, 20243.70003.72003.70003.70003.4784238,200
Mar 12, 20243.70003.70003.70003.70003.4784-
Mar 11, 20243.70003.72003.68003.70003.4784170,800
Mar 8, 20243.70003.72003.70003.70003.4784214,800
Mar 7, 20243.72003.72003.70003.72003.4972181,400
Mar 6, 20243.70003.74003.70003.72003.4972241,300
Mar 5, 20243.70003.72003.70003.72003.4972402,000
Mar 4, 20243.72003.74003.70003.72003.4972394,500
Mar 1, 20243.78003.78003.72003.72003.49721,476,200
Feb 29, 20243.80003.82003.74003.76003.5348691,200
Feb 28, 20243.80003.82003.74003.78003.55361,257,600
Feb 27, 20243.78003.80003.74003.80003.5725415,800
Feb 23, 20243.78003.80003.76003.80003.5725815,900
Feb 22, 20243.76003.80003.76003.80003.5725549,700
Feb 21, 20243.80003.80003.76003.80003.5725353,500

Related Tickers

BRI-R.BK Britania Public Company Limited
3.2000
0.00%
 
SIRI-R.BK Sansiri Public Company Limited
1.7100
+3.01%
 
SIRI.BK Sansiri Public Company Limited
1.7100
+3.01%
 
LH.BK Land and Houses Public Company Limited
4.6000
+1.32%
 
0272.HK SHUI ON LAND
0.650
0.00%