nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.300	13.400	13.200	13.400	11.114	26,836
2024-01-25	13.300	13.500	13.100	13.200	10.948	26,302
2024-01-24	13.000	13.200	13.000	13.200	10.948	87,800
2024-01-23	13.200	13.300	13.000	13.100	10.865	40,400
2024-01-22	13.400	13.400	13.100	13.200	10.948	45,605
2024-01-19	13.200	13.500	13.200	13.400	11.114	20,800
2024-01-18	13.100	13.400	13.000	13.300	11.031	37,108
2024-01-17	13.600	13.700	13.300	13.400	11.114	67,505
2024-01-16	13.500	13.800	13.400	13.600	11.279	36,217
2024-01-15	13.700	13.800	13.500	13.500	11.196	48,600
2024-01-12	13.400	13.700	13.300	13.700	11.362	41,306
2024-01-11	13.500	13.500	13.400	13.500	11.196	54,200
2024-01-10	13.500	13.500	13.300	13.500	11.196	95,175
2024-01-09	13.100	13.700	13.000	13.500	11.196	230,209
2024-01-08	13.300	13.500	13.100	13.100	10.865	79,611
2024-01-05	13.300	13.500	13.200	13.300	11.031	79,501
2024-01-04	13.100	13.300	13.000	13.300	11.031	64,510
2024-01-03	13.200	13.200	13.000	13.000	10.782	51,003
2024-01-02	13.100	13.400	13.000	13.000	10.782	155,667
2023-12-28	12.800	13.100	12.800	13.100	10.865	43,900
2023-12-27	13.000	13.200	12.800	12.800	10.616	48,516
2023-12-26	12.900	13.100	12.800	13.000	10.782	27,791
2023-12-25	12.900	13.000	12.700	12.900	10.699	31,057
2023-12-22	13.000	13.000	12.800	12.900	10.699	31,125
2023-12-21	13.200	13.200	12.800	13.000	10.782	116,238
2023-12-20	12.500	12.900	12.500	12.800	10.616	30,157
2023-12-19	12.700	12.700	12.500	12.700	10.533	46,600
2023-12-18	12.600	12.900	12.400	12.700	10.533	46,320
2023-12-15	12.400	13.000	12.400	12.700	10.533	87,710
2023-12-14	12.200	12.400	12.200	12.300	10.201	47,221
2023-12-13	12.600	12.600	12.100	12.300	10.201	45,622
2023-12-12	12.600	12.700	12.600	12.600	10.450	22,900
2023-12-08	12.800	12.800	12.700	12.700	10.533	27,210
2023-12-07	12.800	13.100	12.700	12.900	10.699	25,200
2023-12-06	12.900	13.000	12.700	12.900	10.699	35,000
2023-12-04	12.800	13.000	12.700	12.900	10.699	30,000
2023-12-01	12.700	12.900	12.600	12.700	10.533	14,560
2023-11-30	13.300	13.300	12.700	12.700	10.533	59,450
2023-11-29	13.300	13.700	13.200	13.300	11.031	76,103
2023-11-28	12.800	13.400	12.800	13.400	11.114	54,600
2023-11-27	12.700	12.900	12.700	12.800	10.616	12,700
2023-11-24	12.800	12.800	12.700	12.700	10.533	26,320
2023-11-23	13.000	13.000	12.500	12.800	10.616	25,700
2023-11-22	13.000	13.000	12.900	13.000	10.782	17,700
2023-11-21	12.900	13.300	12.900	13.100	10.865	44,316
2023-11-20	13.200	13.200	12.900	12.900	10.699	12,000
2023-11-17	13.100	13.200	12.800	13.200	10.948	44,825
2023-11-16	13.100	13.100	12.700	13.100	10.865	65,201
2023-11-15	12.700	13.100	12.500	13.000	10.782	209,400
2023-11-14	12.600	12.900	12.500	12.700	10.533	35,400
2023-11-13	12.800	13.000	12.300	12.500	10.367	105,801
2023-11-10	13.200	13.200	12.900	12.900	10.699	144,550
2023-11-09	13.300	13.300	12.900	13.200	10.948	67,100
2023-11-08	12.800	13.200	12.800	13.200	10.948	57,200
2023-11-07	12.900	13.200	12.700	12.700	10.533	65,900
2023-11-06	13.200	13.200	12.700	12.800	10.616	92,818
2023-11-03	12.900	13.000	12.800	13.000	10.782	89,123
2023-11-02	12.200	12.700	12.200	12.700	10.533	47,601
2023-11-01	11.800	12.100	11.800	12.000	9.952	54,800
2023-10-31	12.100	12.100	11.900	11.900	9.869	61,800

← NewerPage 12 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.