Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 1.800
0.00 (0.00%)
Aug 22, 2025, 4:39 PM ICT
Noble Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 380,961 |
| Jul 3, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 432,840 |
| Jul 2, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 186,273 |
| Jul 1, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 88,793 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | - | 150,885 |
| Jun 27, 2025 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | - | 239,256 |
| Jun 26, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | -0.60% | 135,510 |
| Jun 25, 2025 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | 1.83% | 371,802 |
| Jun 24, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 155,053 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -2.98% | 631,931 |
| Jun 20, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 179,101 |
| Jun 19, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 1,113,887 |
| Jun 18, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -2.31% | 1,402,047 |
| Jun 17, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 151,326 |
| Jun 16, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -1.71% | 1,294,105 |
| Jun 13, 2025 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 840,718 |
| Jun 12, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 1,401,611 |
| Jun 11, 2025 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 254,510 |
| Jun 10, 2025 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 314,100 |