nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.100	12.300	11.900	12.000	9.952	194,200
2023-10-27	13.000	13.000	11.800	12.200	10.118	461,687
2023-10-26	13.300	13.300	12.900	13.000	10.782	227,399
2023-10-25	13.300	13.700	13.300	13.300	11.031	67,800
2023-10-24	13.200	13.400	13.000	13.200	10.948	90,002
2023-10-20	13.300	13.300	13.000	13.200	10.948	175,005
2023-10-19	13.300	13.400	13.100	13.300	11.031	124,285
2023-10-18	13.800	13.800	13.200	13.200	10.948	218,911
2023-10-17	13.700	13.900	13.700	13.900	11.528	65,500
2023-10-16	14.000	14.000	13.500	13.600	11.279	148,200
2023-10-12	14.200	14.200	14.000	14.200	11.777	66,702
2023-10-11	13.800	14.200	13.700	14.200	11.777	122,000
2023-10-10	13.900	13.900	13.700	13.800	11.445	57,801
2023-10-09	13.800	14.100	13.600	13.700	11.362	167,760
2023-10-06	14.000	14.100	13.900	14.000	11.611	53,800
2023-10-05	14.100	14.200	13.900	13.900	11.528	111,102
2023-10-04	14.100	14.100	13.600	13.900	11.528	269,022
2023-10-03	14.000	14.300	13.800	14.100	11.694	201,000
2023-10-02	14.200	14.500	14.000	14.300	11.860	161,500
2023-09-29	15.300	15.300	13.600	14.500	12.026	463,800
2023-09-28	15.300	15.400	15.000	15.300	12.689	60,302
2023-09-27	14.600	15.200	14.600	15.200	12.606	118,720
2023-09-26	15.500	15.800	14.600	14.800	12.275	487,776
2023-09-25	15.900	15.900	15.500	15.700	13.021	56,002
2023-09-22	16.000	16.100	15.800	15.900	13.187	77,550
2023-09-21	15.500	16.100	15.500	16.000	13.270	95,803
2023-09-20	16.200	16.300	15.300	15.700	13.021	569,320
2023-09-19	16.400	16.600	16.300	16.400	13.602	82,600
2023-09-18	17.000	17.000	16.400	16.500	13.685	106,413
2023-09-15	16.800	17.100	16.800	16.900	14.016	293,912
2023-09-14	16.300	16.800	16.300	16.700	13.850	109,200
2023-09-13	16.800	16.900	16.400	16.600	13.767	470,514
2023-09-12	17.400	17.500	16.800	16.800	13.933	171,900
2023-09-11	17.500	17.500	17.200	17.500	14.514	211,401
2023-09-08	17.700	17.900	17.100	17.400	14.431	297,404
2023-09-07	16.900	18.000	16.900	17.500	14.514	1,020,102
2023-09-06	16.500	17.100	16.500	16.900	14.016	317,901
2023-09-05	16.400	16.600	16.300	16.500	13.685	197,500
2023-09-04	17.300	17.500	15.600	16.400	13.602	1,712,012
2023-09-01	17.800	17.900	17.400	17.400	14.431	446,088
2023-08-31	17.000	18.100	16.700	17.700	14.680	1,896,445
2023-08-30	16.600	17.200	16.600	16.900	14.016	1,245,102
2023-08-29	16.800	17.100	16.500	16.500	13.685	1,703,037
2023-08-28	16.800	16.800	16.300	16.700	13.850	799,706
2023-08-25	16.500	16.800	16.300	16.700	13.850	1,248,248
2023-08-24	15.600	16.700	15.600	16.300	13.519	1,932,436
2023-08-23	15.200	15.400	15.000	15.400	12.772	239,600
2023-08-22	14.900	15.100	14.700	15.100	12.523	326,100
2023-08-21	14.800	14.800	14.500	14.600	12.109	211,564
2023-08-18	14.900	14.900	14.700	14.800	12.275	111,337
2023-08-17	15.000	15.000	14.700	14.800	12.275	147,800
2023-08-16	15.400	15.400	14.800	14.800	12.275	187,100
2023-08-15	15.200	15.400	14.900	15.300	12.689	497,928
2023-08-11	14.600	14.600	14.200	14.500	12.026	202,200
2023-08-10	14.700	14.800	14.500	14.700	12.192	56,400
2023-08-09	14.500	14.900	14.500	14.700	12.192	114,000
2023-08-08	15.000	15.000	14.600	14.600	12.109	54,000
2023-08-07	14.900	15.100	14.900	15.000	12.441	52,205
2023-08-04	15.100	15.300	14.600	15.100	12.523	174,600
2023-08-03	15.100	15.400	14.900	14.900	12.358	68,724

← NewerPage 13 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.