nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.300	14.000	13.300	14.000	11.611	54,600
2023-05-03	13.300	13.700	13.000	13.300	11.031	294,936
2023-05-02	14.000	14.300	13.100	13.600	11.279	392,624
2023-04-28	14.100	14.300	13.700	14.100	11.694	103,510
2023-04-27	14.000	14.500	13.800	14.100	11.694	140,401
2023-04-26	14.500	14.700	13.900	14.100	11.694	92,000
2023-04-25	14.800	14.800	13.900	14.100	11.694	293,893
2023-04-24	15.000	15.000	14.300	14.500	12.026	243,712
2023-04-21	15.000	15.000	14.500	14.800	12.275	210,100
2023-04-20	15.300	15.600	15.100	15.100	12.523	117,600
2023-04-19	15.300	15.700	15.200	15.400	12.772	232,500
2023-04-18	15.400	15.500	15.200	15.400	12.772	99,700
2023-04-17	15.300	15.700	15.200	15.400	12.772	134,631
2023-04-12	15.400	15.800	15.200	15.500	12.855	112,802
2023-04-11	15.700	15.900	15.400	15.500	12.855	39,000
2023-04-10	15.300	15.800	15.300	15.700	13.021	64,001
2023-04-07	15.600	15.600	15.200	15.500	12.855	177,911
2023-04-05	16.200	16.200	15.500	15.600	12.938	239,412
2023-04-04	16.300	16.700	16.200	16.200	13.436	210,384
2023-04-03	16.200	16.400	15.800	16.300	13.519	163,401
2023-03-31	16.000	16.200	15.700	16.000	13.270	260,188
2023-03-30	16.600	16.600	16.100	16.200	13.436	176,313
2023-03-29	16.200	16.600	16.100	16.400	13.602	356,740
2023-03-28	16.400	16.400	15.900	16.300	13.519	324,402
2023-03-27	16.100	16.600	16.100	16.300	13.519	386,468
2023-03-24	15.700	16.100	15.400	16.100	13.353	572,300
2023-03-23	15.000	15.500	14.900	15.500	12.855	470,900
2023-03-22	15.100	15.300	15.000	15.000	12.441	151,060
2023-03-21	15.200	15.400	14.700	15.200	12.606	586,500
2023-03-20	16.100	16.100	14.700	14.900	12.358	914,504
2023-03-17	14.600	16.200	14.500	16.000	13.270	1,711,267
2023-03-16	14.300	14.700	14.000	14.500	12.026	376,711
2023-03-15	14.300	14.700	14.100	14.600	12.109	470,902
2023-03-14	14.200	14.600	13.800	13.900	11.528	595,200
2023-03-13	14.500	15.000	14.100	14.200	11.777	404,521
2023-03-10	14.900	15.000	14.800	14.800	12.275	375,200
2023-03-09	15.200	15.400	15.000	15.100	12.523	568,104
2023-03-08	15.600	15.600	15.200	15.500	12.606	324,304
2023-03-07	15.400	15.900	15.400	15.600	12.688	376,500
2023-03-03	15.300	15.600	15.200	15.500	12.606	266,500
2023-03-02	16.300	16.300	15.300	15.400	12.525	782,063
2023-03-01	16.400	16.700	16.200	16.300	13.257	284,197
2023-02-28	17.200	17.400	16.200	16.500	13.420	611,119
2023-02-27	17.800	17.900	17.200	17.400	14.152	556,501
2023-02-24	17.700	18.300	17.700	17.800	14.477	1,043,231
2023-02-23	18.800	19.300	17.500	17.900	14.558	4,247,178
2023-02-22	16.300	16.300	15.900	16.000	13.013	254,856
2023-02-21	16.400	16.400	16.200	16.400	13.338	85,490
2023-02-20	16.000	16.700	16.000	16.400	13.338	125,903
2023-02-17	16.300	16.300	15.800	16.100	13.094	116,600
2023-02-16	15.600	16.300	15.600	16.300	13.257	80,103
2023-02-15	16.300	16.300	15.500	15.600	12.688	432,600
2023-02-14	16.800	16.900	16.200	16.200	13.176	277,945
2023-02-13	16.800	16.900	16.700	16.800	13.664	146,600
2023-02-10	16.800	17.500	16.800	16.800	13.664	319,610
2023-02-09	16.700	16.900	16.500	16.800	13.664	163,030
2023-02-08	16.900	17.200	16.600	16.700	13.582	255,743
2023-02-07	17.200	17.200	16.900	17.100	13.908	561,102
2023-02-06	17.000	17.200	16.800	17.200	13.989	447,808
2023-02-03	16.900	17.100	16.700	16.900	13.745	326,354

← NewerPage 15 of 21 · 1,217 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.