Noble Development PCL (BKK:NOBLE)
Thailand · Delayed Price · Currency is THB 1.490
-0.040 (-2.61%)
Sep 2, 2026, 4:37 PM ICT
Noble Development PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 1,077,333 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 2,602,167 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | 3,535,416 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 2,381,562 |
| Aug 26, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 2,529,999 |
| Aug 25, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 869,675 |
| Aug 24, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 1,422,932 |
| Aug 21, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 2,525,291 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 658,158 |
| Aug 19, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | - | 826,319 |
| Aug 18, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 881,322 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -4.92% | 1,736,319 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.76 | 1.83 | 1.83 | -1.08% | 1,446,145 |
| Aug 13, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 541,578 |
| Aug 11, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 985,701 |
| Aug 10, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 872,753 |
| Aug 7, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 276,142 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 328,457 |
| Aug 5, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 311,655 |
| Aug 4, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 260,413 |
| Aug 3, 2026 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | - | 193,472 |
| Jul 31, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 375,993 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 442,220 |
| Jul 27, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 231,339 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 255,966 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 912,044 |
| Jul 22, 2026 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -1.58% | 456,526 |
| Jul 21, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 299,740 |
| Jul 20, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 970,039 |
| Jul 17, 2026 | 1.95 | 1.98 | 1.91 | 1.92 | 1.92 | -1.54% | 1,994,448 |
| Jul 16, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 5.41% | 8,013,183 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 582,336 |
| Jul 14, 2026 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 1.64% | 1,333,688 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | - | 274,211 |
| Jul 10, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 396,214 |
| Jul 9, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 344,810 |
| Jul 8, 2026 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -2.72% | 993,102 |
| Jul 7, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 391,572 |
| Jul 6, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 827,292 |
| Jul 3, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 1,049,243 |
| Jul 2, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 897,741 |
| Jul 1, 2026 | 1.76 | 1.90 | 1.76 | 1.80 | 1.80 | 1.69% | 1,592,884 |
| Jun 30, 2026 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 212,626 |
| Jun 29, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 329,932 |
| Jun 26, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 191,303 |
| Jun 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 154,419 |
| Jun 24, 2026 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 2.30% | 1,034,829 |
| Jun 23, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 458,307 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 231,265 |
| Jun 19, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 604,821 |