Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 2.240
-0.040 (-1.79%)
Sep 18, 2025, 4:29 PM ICT
Noble Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | -0.89% | 744,370 |
| Sep 17, 2025 | 2.20 | 2.24 | 2.18 | 2.24 | 2.24 | 0.90% | 2,323,474 |
| Sep 16, 2025 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | 1.83% | 8,192,806 |
| Sep 15, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | 572,645 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -1.85% | 1,516,701 |
| Sep 11, 2025 | 2.14 | 2.18 | 2.14 | 2.16 | 2.16 | - | 1,175,410 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 4,761,529 |
| Sep 9, 2025 | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | -0.91% | 2,761,302 |
| Sep 8, 2025 | 2.20 | 2.22 | 2.10 | 2.20 | 2.20 | -0.90% | 8,442,684 |
| Sep 5, 2025 | 2.16 | 2.24 | 2.10 | 2.22 | 2.22 | 3.74% | 11,120,790 |
| Sep 4, 2025 | 2.06 | 2.18 | 2.04 | 2.14 | 2.14 | 3.88% | 12,294,348 |
| Sep 3, 2025 | 2.12 | 2.16 | 2.04 | 2.06 | 2.06 | -1.90% | 7,615,355 |
| Sep 2, 2025 | 2.08 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 6,421,100 |
| Sep 1, 2025 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 0.97% | 7,601,482 |
| Aug 29, 2025 | 1.83 | 2.08 | 1.83 | 2.06 | 2.06 | 12.57% | 19,898,192 |
| Aug 28, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | - | 5,061,101 |
| Aug 27, 2025 | 1.82 | 1.88 | 1.81 | 1.83 | 1.83 | 1.10% | 7,568,243 |
| Aug 26, 2025 | 1.87 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 7,277,431 |
| Aug 25, 2025 | 1.83 | 1.86 | 1.82 | 1.86 | 1.86 | 3.33% | 2,695,124 |
| Aug 22, 2025 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | - | 5,483,030 |
| Aug 21, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 2,676,664 |
| Aug 20, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 1,563,002 |
| Aug 19, 2025 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 2.34% | 1,863,105 |
| Aug 18, 2025 | 1.78 | 1.79 | 1.70 | 1.71 | 1.71 | -2.84% | 2,924,784 |
| Aug 15, 2025 | 1.74 | 1.78 | 1.68 | 1.76 | 1.76 | -0.56% | 1,391,096 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 1,998,949 |
| Aug 13, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 1,185,010 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -0.55% | 2,957,856 |
| Aug 7, 2025 | 1.87 | 1.88 | 1.80 | 1.81 | 1.81 | -1.63% | 2,669,801 |
| Aug 6, 2025 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | - | 2,910,992 |
| Aug 5, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 876,979 |
| Aug 4, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 290,212 |
| Aug 1, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 0.54% | 337,361 |
| Jul 31, 2025 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 844,426 |
| Jul 30, 2025 | 1.80 | 1.90 | 1.79 | 1.88 | 1.88 | 4.44% | 2,621,703 |
| Jul 29, 2025 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 249,321 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 122,410 |
| Jul 24, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 296,422 |
| Jul 23, 2025 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 227,617 |
| Jul 22, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 208,329 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 174,038 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 216,275 |
| Jul 17, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 675,544 |
| Jul 16, 2025 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | 0.57% | 287,311 |
| Jul 15, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 1.75% | 710,259 |
| Jul 14, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 633,381 |
| Jul 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 372,678 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 134,218 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 262,652 |
| Jul 7, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 117,535 |