nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.100	17.300	16.100	16.900	13.745	1,494,199
2023-02-01	16.200	16.200	16.000	16.100	13.094	82,001
2023-01-31	16.200	16.300	16.000	16.000	13.013	35,412
2023-01-30	16.400	16.400	16.100	16.200	13.176	91,543
2023-01-27	16.200	16.400	16.100	16.300	13.257	88,901
2023-01-26	16.000	16.200	15.800	16.000	13.013	299,731
2023-01-25	16.600	16.700	16.200	16.400	13.338	363,310
2023-01-24	16.300	16.800	16.200	16.800	13.664	611,305
2023-01-23	16.100	16.100	15.900	15.900	12.932	138,800
2023-01-20	15.900	16.100	15.700	15.900	12.932	122,421
2023-01-19	16.000	16.200	15.800	15.900	12.932	157,700
2023-01-18	16.100	16.200	16.000	16.000	13.013	137,927
2023-01-17	16.100	16.300	15.900	16.100	13.094	261,610
2023-01-16	15.800	16.200	15.700	15.900	12.932	565,330
2023-01-13	15.600	15.800	15.200	15.500	12.606	189,008
2023-01-12	15.800	15.900	15.600	15.600	12.688	117,817
2023-01-11	16.000	16.000	15.700	15.800	12.850	159,500
2023-01-10	15.600	15.800	15.500	15.600	12.688	235,503
2023-01-09	15.200	15.500	15.100	15.400	12.525	261,016
2023-01-06	15.200	15.400	14.800	15.100	12.281	380,520
2023-01-05	14.800	15.200	14.800	15.200	12.362	270,851
2023-01-04	14.500	15.000	14.500	14.700	11.956	234,707
2023-01-03	14.700	14.800	14.500	14.500	11.793	194,625
2022-12-30	14.700	14.700	14.300	14.400	11.712	247,402
2022-12-29	14.900	14.900	14.500	14.600	11.874	35,741
2022-12-28	14.400	14.900	14.400	14.600	11.874	226,910
2022-12-27	14.500	14.500	14.300	14.300	11.630	359,550
2022-12-26	14.100	14.300	13.900	14.100	11.468	197,175
2022-12-23	13.700	14.300	13.700	14.100	11.468	190,100
2022-12-22	13.800	14.000	13.700	13.700	11.142	227,706
2022-12-21	14.000	14.400	13.800	13.800	11.224	386,541
2022-12-20	13.800	14.000	13.600	13.800	11.224	860,011
2022-12-19	14.800	14.800	13.600	13.600	11.061	1,183,091
2022-12-16	15.800	15.800	14.600	14.800	12.037	592,130
2022-12-15	16.000	16.000	15.600	15.600	12.688	390,674
2022-12-14	16.300	16.400	15.900	16.000	13.013	563,456
2022-12-13	16.300	16.500	16.300	16.400	13.338	515,710
2022-12-09	16.200	16.300	16.100	16.200	13.176	223,931
2022-12-08	16.400	16.500	16.300	16.300	13.257	57,927
2022-12-07	16.500	16.500	16.300	16.400	13.338	62,013
2022-12-06	16.500	16.700	16.500	16.500	13.420	71,602
2022-12-02	16.500	16.600	16.300	16.500	13.420	162,721
2022-12-01	16.500	16.500	16.300	16.500	13.420	75,700
2022-11-30	16.600	16.700	16.300	16.300	13.257	138,701
2022-11-29	16.400	16.500	16.300	16.500	13.420	189,004
2022-11-28	16.800	16.800	16.600	16.600	13.501	54,595
2022-11-25	16.600	17.000	16.600	16.800	13.664	260,214
2022-11-24	16.400	16.500	16.200	16.300	13.257	201,229
2022-11-23	16.500	16.500	16.300	16.500	13.420	120,347
2022-11-22	16.900	16.900	16.300	16.500	13.420	234,501
2022-11-21	16.700	17.100	16.700	16.900	13.745	168,609
2022-11-18	16.800	17.100	16.700	16.700	13.582	150,600
2022-11-17	16.700	16.800	16.500	16.600	13.501	69,124
2022-11-16	16.900	16.900	16.500	16.700	13.582	123,900
2022-11-15	16.700	17.000	16.500	16.600	13.501	322,529
2022-11-14	17.100	17.100	16.700	16.900	13.745	257,827
2022-11-11	17.200	17.300	16.900	17.200	13.989	154,139
2022-11-10	17.200	17.200	16.800	17.000	13.826	116,801
2022-11-09	17.200	17.300	17.100	17.200	13.989	67,701
2022-11-08	17.200	17.600	17.000	17.400	14.152	287,010

← NewerPage 16 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.