Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 1.860
0.00 (0.00%)
May 22, 2026, 4:36 PM ICT
Noble Development PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 251,800 |
| May 21, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 356,681 |
| May 20, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | - | 108,918 |
| May 19, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 562,161 |
| May 18, 2026 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 312,751 |
| May 15, 2026 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -2.19% | 1,347,653 |
| May 14, 2026 | 1.83 | 1.91 | 1.79 | 1.83 | 1.83 | -0.54% | 1,557,057 |
| May 13, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 699,775 |
| May 12, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 106,026 |
| May 11, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 1,017,426 |
| May 8, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 305,613 |
| May 7, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 358,181 |
| May 6, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 780,901 |
| May 5, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 473,270 |
| Apr 30, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 424,465 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 502,173 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 202,814 |
| Apr 27, 2026 | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -1.03% | 712,750 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 510,348 |
| Apr 23, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | - | 919,136 |
| Apr 22, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 554,984 |
| Apr 21, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 107,004 |
| Apr 20, 2026 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 518,230 |
| Apr 17, 2026 | 1.98 | 2.02 | 1.97 | 1.98 | 1.98 | 0.51% | 762,738 |
| Apr 16, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 512,743 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 136,445 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 229,510 |
| Apr 8, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | - | 594,603 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 391,827 |
| Apr 3, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 439,811 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 270,503 |
| Apr 1, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 224,350 |
| Mar 31, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 260,543 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | 396,097 |
| Mar 27, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 1.00% | 241,486 |
| Mar 26, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 371,621 |
| Mar 25, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 151,703 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 342,800 |
| Mar 23, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 1,076,446 |
| Mar 20, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 356,536 |
| Mar 19, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 547,308 |
| Mar 18, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 218,602 |
| Mar 17, 2026 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | - | 953,281 |
| Mar 16, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 708,766 |
| Mar 13, 2026 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 1,749,381 |
| Mar 12, 2026 | 2.12 | 2.14 | 2.02 | 2.08 | 2.08 | -7.14% | 5,354,096 |
| Mar 11, 2026 | 2.22 | 2.30 | 2.20 | 2.24 | 2.24 | 0.90% | 681,019 |
| Mar 10, 2026 | 2.24 | 2.26 | 2.18 | 2.22 | 2.22 | 0.91% | 813,849 |
| Mar 9, 2026 | 2.22 | 2.24 | 2.14 | 2.20 | 2.20 | -2.65% | 1,141,050 |
| Mar 6, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 0.89% | 900,020 |