Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 2.180
-0.020 (-0.91%)
Dec 17, 2025, 4:03 PM ICT
Noble Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 1,045,076 |
| Dec 15, 2025 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | - | 1,100,361 |
| Dec 12, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 735,674 |
| Dec 11, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 2,430,500 |
| Dec 9, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 772,542 |
| Dec 8, 2025 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | - | 1,140,963 |
| Dec 4, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | - | 764,672 |
| Dec 3, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 1,156,963 |
| Dec 2, 2025 | 2.24 | 2.26 | 2.16 | 2.20 | 2.20 | 2.80% | 4,954,681 |
| Dec 1, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | - | 601,993 |
| Nov 28, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 515,139 |
| Nov 27, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 98,040 |
| Nov 26, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 277,304 |
| Nov 25, 2025 | 2.10 | 2.18 | 2.08 | 2.16 | 2.16 | 2.86% | 622,093 |
| Nov 24, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 365,558 |
| Nov 21, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 398,935 |
| Nov 20, 2025 | 2.10 | 2.16 | 2.08 | 2.10 | 2.10 | - | 729,736 |
| Nov 19, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 469,104 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 274,411 |
| Nov 17, 2025 | 2.10 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 638,613 |
| Nov 14, 2025 | 2.16 | 2.18 | 2.04 | 2.08 | 2.08 | 0.97% | 1,637,930 |
| Nov 13, 2025 | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | 3.52% | 1,483,962 |
| Nov 12, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 1,212,522 |
| Nov 11, 2025 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -1.49% | 811,131 |
| Nov 10, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 73,928 |
| Nov 7, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | -0.97% | 978,450 |
| Nov 6, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | - | 1,499,830 |
| Nov 5, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | -0.96% | 1,163,066 |
| Nov 4, 2025 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 1,284,418 |
| Nov 3, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 1,035,880 |
| Oct 31, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | 702,665 |
| Oct 30, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 336,651 |
| Oct 29, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 871,946 |
| Oct 28, 2025 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 0.94% | 1,183,074 |
| Oct 27, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -2.75% | 2,124,692 |
| Oct 24, 2025 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 1,308,145 |
| Oct 22, 2025 | 2.18 | 2.24 | 2.16 | 2.16 | 2.16 | -0.92% | 2,447,227 |
| Oct 21, 2025 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 1,142,712 |
| Oct 20, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 1,471,279 |
| Oct 17, 2025 | 2.22 | 2.22 | 2.16 | 2.18 | 2.18 | -1.80% | 2,661,952 |
| Oct 16, 2025 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | 2.78% | 2,594,916 |
| Oct 15, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | 1,196,422 |
| Oct 14, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 970,848 |
| Oct 10, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | - | 1,064,970 |
| Oct 9, 2025 | 2.20 | 2.26 | 2.20 | 2.20 | 2.20 | -0.90% | 1,691,187 |
| Oct 8, 2025 | 2.20 | 2.32 | 2.20 | 2.22 | 2.22 | 0.91% | 7,887,888 |
| Oct 7, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 790,101 |
| Oct 6, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 1,200,967 |
| Oct 3, 2025 | 2.18 | 2.20 | 2.16 | 2.18 | 2.18 | -0.91% | 1,483,405 |
| Oct 2, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 1,363,184 |