nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	15.100	15.400	14.900	14.900	12.358	68,724
2023-08-02	15.500	15.500	15.200	15.200	12.606	122,400
2023-07-31	15.500	15.500	15.400	15.400	12.772	118,221
2023-07-27	15.300	15.600	15.200	15.200	12.606	258,200
2023-07-26	15.600	15.700	15.200	15.300	12.689	298,928
2023-07-25	15.200	15.600	14.900	15.600	12.938	812,821
2023-07-24	14.700	15.100	14.300	15.000	12.441	404,700
2023-07-21	14.300	14.700	14.100	14.600	12.109	157,701
2023-07-20	14.300	14.600	14.200	14.300	11.860	155,401
2023-07-19	14.200	15.000	14.200	14.600	12.109	721,767
2023-07-18	13.600	14.400	13.600	14.100	11.694	484,700
2023-07-17	13.300	13.600	13.200	13.600	11.279	94,000
2023-07-14	13.400	13.400	13.200	13.400	11.114	79,498
2023-07-13	13.000	13.500	13.000	13.200	10.948	69,100
2023-07-12	13.300	13.500	12.900	13.100	10.865	177,715
2023-07-11	13.400	13.400	13.300	13.400	11.114	22,600
2023-07-10	13.300	13.400	13.200	13.400	11.114	168,400
2023-07-07	13.400	13.700	13.400	13.600	11.279	26,101
2023-07-06	13.900	13.900	13.400	13.800	11.445	68,933
2023-07-05	13.800	14.100	13.800	13.900	11.528	20,707
2023-07-04	13.500	14.100	13.500	13.900	11.528	99,304
2023-07-03	13.500	13.700	13.400	13.700	11.362	110,303
2023-06-30	13.400	13.600	13.400	13.500	11.196	67,800
2023-06-29	13.000	13.400	13.000	13.400	11.114	103,600
2023-06-28	13.400	13.500	12.900	13.000	10.782	259,601
2023-06-27	13.400	13.400	12.900	13.300	11.031	219,020
2023-06-26	13.900	13.900	13.300	13.400	11.114	136,082
2023-06-23	13.800	14.000	13.800	13.900	11.528	29,001
2023-06-22	13.900	14.200	13.800	13.900	11.528	60,705
2023-06-21	14.300	14.400	13.900	14.000	11.611	59,017
2023-06-20	14.600	14.600	14.100	14.200	11.777	159,521
2023-06-19	14.600	14.700	14.300	14.500	12.026	27,600
2023-06-16	14.400	14.600	14.300	14.500	12.026	48,609
2023-06-15	14.800	14.900	14.100	14.100	11.694	393,466
2023-06-14	14.900	15.000	14.700	14.900	12.358	146,142
2023-06-13	15.000	15.100	14.800	15.000	12.441	98,401
2023-06-12	15.200	15.200	14.800	15.000	12.441	66,841
2023-06-09	15.400	15.400	15.100	15.200	12.606	105,507
2023-06-08	14.800	15.200	14.800	15.200	12.606	190,900
2023-06-07	14.700	15.000	14.500	14.800	12.275	122,900
2023-06-06	14.900	15.000	14.700	14.800	12.275	87,700
2023-06-02	14.900	15.000	14.700	14.800	12.275	154,701
2023-06-01	14.500	15.100	14.500	14.900	12.358	373,128
2023-05-31	15.100	15.100	14.700	14.700	12.192	199,268
2023-05-30	15.100	15.100	14.900	15.100	12.523	142,500
2023-05-29	15.000	15.200	15.000	15.100	12.523	45,404
2023-05-26	14.900	15.200	14.900	15.000	12.441	21,750
2023-05-25	15.200	15.200	14.800	15.100	12.523	96,108
2023-05-24	15.200	15.400	15.100	15.200	12.606	41,102
2023-05-23	14.900	15.300	14.800	15.200	12.606	240,115
2023-05-22	14.900	14.900	14.400	14.700	12.192	113,710
2023-05-19	15.000	15.000	14.600	14.800	12.275	79,201
2023-05-18	15.400	15.400	14.900	15.100	12.523	66,513
2023-05-17	15.200	15.200	14.700	15.100	12.523	58,802
2023-05-16	14.800	15.200	14.800	14.900	12.358	85,201
2023-05-15	15.100	15.100	14.700	14.800	12.275	208,221
2023-05-12	15.900	15.900	14.600	15.100	12.523	709,205
2023-05-11	15.000	15.400	15.000	15.300	12.689	420,254
2023-05-10	14.400	15.000	14.400	14.800	12.275	185,408
2023-05-09	14.200	14.600	14.200	14.400	11.943	78,986

← NewerPage 14 of 21 · 1,213 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.