nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.900	14.000	12.900	13.900	11.926	411,840
2024-04-25	12.900	13.100	12.800	13.000	11.154	110,400
2024-04-24	12.200	13.100	12.200	12.900	11.068	506,904
2024-04-23	13.500	13.600	11.900	12.200	10.467	1,677,099
2024-04-22	13.400	13.600	13.200	13.500	11.583	44,900
2024-04-19	13.600	13.600	13.200	13.400	11.497	154,620
2024-04-18	13.800	14.000	13.500	13.700	11.754	127,020
2024-04-17	13.800	14.000	13.600	13.700	11.754	187,200
2024-04-11	14.100	14.200	13.900	14.000	12.012	86,000
2024-04-10	13.800	14.200	13.800	14.100	12.097	67,300
2024-04-09	13.800	14.100	13.500	14.000	12.012	71,500
2024-04-05	13.700	13.900	13.500	13.800	11.840	27,600
2024-04-04	13.900	14.000	13.400	13.700	11.754	299,820
2024-04-03	14.000	14.200	13.900	14.000	12.012	93,600
2024-04-02	14.000	14.100	13.900	14.000	12.012	70,100
2024-04-01	14.000	14.000	13.900	14.000	12.012	48,400
2024-03-29	14.000	14.100	13.900	14.000	12.012	64,901
2024-03-28	14.000	14.100	13.700	14.000	12.012	111,500
2024-03-27	14.100	14.100	13.700	14.000	12.012	149,860
2024-03-26	14.200	14.200	13.800	14.000	12.012	187,770
2024-03-25	14.600	14.900	14.100	14.100	12.097	333,032
2024-03-22	14.400	14.700	14.400	14.600	12.526	245,060
2024-03-21	13.900	14.500	13.800	14.400	12.355	454,602
2024-03-20	14.100	14.100	13.700	13.900	11.926	283,900
2024-03-19	13.500	14.000	13.400	14.000	12.012	291,542
2024-03-18	13.500	13.500	13.400	13.400	11.497	41,400
2024-03-15	13.300	13.500	13.300	13.500	11.583	184,100
2024-03-14	13.300	13.500	13.200	13.500	11.583	110,810
2024-03-13	13.600	13.800	13.500	13.500	11.196	295,900
2024-03-12	14.000	14.100	13.600	13.600	11.279	365,802
2024-03-11	14.200	14.300	13.600	13.600	11.279	253,300
2024-03-08	14.100	14.100	14.000	14.100	11.694	105,202
2024-03-07	14.300	14.300	14.000	14.100	11.694	118,503
2024-03-06	14.200	14.400	14.200	14.200	11.777	223,205
2024-03-05	14.300	14.400	13.900	14.100	11.694	68,608
2024-03-04	14.400	14.400	14.300	14.300	11.860	25,701
2024-03-01	14.200	14.700	14.200	14.300	11.860	255,212
2024-02-29	14.200	14.700	14.200	14.400	11.943	320,301
2024-02-28	14.000	14.500	13.800	14.500	12.026	203,905
2024-02-27	14.300	14.800	13.800	13.900	11.528	484,226
2024-02-23	14.200	14.300	13.900	14.300	11.860	151,270
2024-02-22	13.900	14.200	13.900	14.200	11.777	189,000
2024-02-21	13.800	13.800	13.500	13.800	11.445	42,300
2024-02-20	13.700	13.800	13.600	13.600	11.279	59,901
2024-02-19	13.600	13.700	13.500	13.600	11.279	43,201
2024-02-16	13.600	13.700	13.400	13.600	11.279	33,100
2024-02-15	13.500	13.600	13.400	13.600	11.279	59,708
2024-02-14	13.600	13.900	13.400	13.500	11.196	66,102
2024-02-13	13.900	13.900	13.700	13.800	11.445	48,210
2024-02-12	13.900	14.000	13.800	13.900	11.528	89,844
2024-02-09	13.000	14.000	13.000	13.800	11.445	474,100
2024-02-08	13.100	13.300	12.900	13.000	10.782	50,320
2024-02-07	13.000	13.200	12.900	13.100	10.865	217,506
2024-02-06	13.100	13.300	13.000	13.200	10.948	56,000
2024-02-05	13.000	13.200	13.000	13.100	10.865	20,600
2024-02-02	13.300	13.400	13.000	13.000	10.782	122,109
2024-02-01	13.400	13.400	13.100	13.200	10.948	30,000
2024-01-31	13.200	13.400	13.200	13.300	11.031	28,700
2024-01-30	13.200	13.400	13.200	13.400	11.114	5,000
2024-01-29	13.300	13.400	13.100	13.200	10.948	24,801

← NewerPage 11 of 21 · 1,216 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.