nForce Secure Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	14.700	15.000	14.600	14.800	12.698	103,700
2024-07-25	14.800	14.900	14.500	14.600	12.526	99,511
2024-07-24	14.500	14.900	14.500	14.700	12.612	71,300
2024-07-23	15.200	15.200	14.500	14.600	12.526	370,205
2024-07-19	15.300	15.500	15.000	15.200	13.041	118,208
2024-07-18	15.800	15.800	15.200	15.300	13.127	117,500
2024-07-17	15.500	15.900	15.500	15.500	13.298	157,060
2024-07-16	16.300	16.400	15.000	15.500	13.298	585,311
2024-07-15	16.200	16.500	16.100	16.300	13.985	86,602
2024-07-12	16.800	16.900	16.300	16.300	13.985	173,602
2024-07-11	16.700	16.800	16.400	16.700	14.328	424,800
2024-07-10	15.500	16.600	15.400	16.600	14.242	650,711
2024-07-09	15.800	15.800	15.300	15.500	13.298	144,800
2024-07-08	15.400	15.800	15.300	15.600	13.384	154,800
2024-07-05	14.600	15.500	14.600	15.200	13.041	259,100
2024-07-04	15.000	15.400	14.600	14.800	12.698	251,355
2024-07-03	14.600	15.100	14.400	15.000	12.869	174,964
2024-07-02	15.000	15.300	14.600	14.600	12.526	657,300
2024-07-01	15.200	15.400	15.000	15.000	12.869	124,702
2024-06-28	15.700	15.800	15.200	15.200	13.041	318,140
2024-06-27	16.000	16.000	15.400	15.600	13.384	292,801
2024-06-26	15.300	16.200	15.300	16.000	13.727	648,101
2024-06-25	15.400	15.600	15.100	15.300	13.127	411,707
2024-06-24	15.000	15.300	14.900	15.300	13.127	269,571
2024-06-21	14.100	15.100	13.900	15.100	12.955	511,845
2024-06-20	14.300	14.500	14.100	14.100	12.097	384,501
2024-06-19	14.800	15.100	13.500	14.300	12.269	2,969,951
2024-06-18	15.200	15.900	14.700	14.800	12.698	2,280,369
2024-06-17	15.300	15.500	15.000	15.100	12.955	2,140,920
2024-06-14	15.800	16.000	15.300	15.500	13.298	710,100
2024-06-13	16.100	16.500	15.800	15.800	13.556	357,002
2024-06-12	16.100	16.300	16.000	16.200	13.899	427,122
2024-06-11	15.700	16.600	15.700	16.300	13.985	697,368
2024-06-10	15.900	16.300	15.700	15.700	13.470	762,003
2024-06-07	16.200	16.600	15.700	15.900	13.642	953,630
2024-06-06	17.500	17.700	15.900	16.200	13.899	2,040,090
2024-06-05	17.700	17.900	17.400	17.500	15.014	633,114
2024-06-04	17.700	18.200	17.500	17.700	15.186	1,377,442
2024-05-31	17.600	17.800	17.300	17.500	15.014	349,560
2024-05-30	17.400	17.700	16.700	17.600	15.100	1,330,032
2024-05-29	17.500	18.100	17.200	17.400	14.929	1,177,570
2024-05-28	17.900	18.300	17.300	17.600	15.100	726,744
2024-05-27	18.000	18.300	17.500	17.900	15.358	725,001
2024-05-24	18.000	18.400	17.700	17.800	15.272	644,049
2024-05-23	18.800	19.000	18.000	18.200	15.615	2,175,729
2024-05-21	17.400	18.600	17.200	18.600	15.958	2,434,444
2024-05-20	18.800	19.200	17.300	17.300	14.843	3,957,755
2024-05-17	16.200	18.000	15.900	18.000	15.443	3,273,142
2024-05-16	16.000	16.400	15.500	16.100	13.813	950,802
2024-05-15	16.000	16.300	15.800	15.900	13.642	1,828,068
2024-05-14	14.700	15.100	14.600	15.000	12.869	173,700
2024-05-13	14.500	14.800	14.500	14.700	12.612	109,600
2024-05-10	14.600	14.700	14.100	14.500	12.441	136,700
2024-05-09	15.100	15.300	14.300	14.600	12.526	309,300
2024-05-08	14.800	15.400	14.700	14.900	12.784	1,115,601
2024-05-07	14.500	14.900	14.200	14.800	12.698	434,920
2024-05-03	14.400	14.500	14.400	14.500	12.441	46,947
2024-05-02	14.700	14.700	14.200	14.300	12.269	48,200
2024-04-30	14.700	14.700	14.300	14.500	12.441	170,412
2024-04-29	14.000	14.600	13.800	14.600	12.526	544,616

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.0000 THB
2025-03-13	0.7000 THB
2024-08-29	0.2000 THB
2024-03-14	0.4500 THB
2023-03-09	0.3000 THB
2022-05-09	0.1800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.