nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.200	17.300	17.000	17.000	13.826	132,808
2022-11-04	17.000	17.400	17.000	17.000	13.826	114,354
2022-11-03	16.900	17.000	16.900	17.000	13.826	79,302
2022-11-02	17.200	17.200	16.900	17.100	13.908	150,301
2022-11-01	17.200	17.300	17.100	17.100	13.908	116,902
2022-10-31	17.200	17.500	17.000	17.300	14.070	259,469
2022-10-28	17.200	17.200	16.900	17.000	13.826	81,155
2022-10-27	16.800	17.000	16.600	16.900	13.745	61,219
2022-10-26	16.800	16.900	16.700	16.900	13.745	90,953
2022-10-25	16.600	16.800	16.500	16.800	13.664	34,407
2022-10-21	16.700	16.800	16.500	16.500	13.420	116,001
2022-10-20	16.900	16.900	16.600	16.700	13.582	49,844
2022-10-19	17.000	17.100	16.600	16.900	13.745	86,127
2022-10-18	16.600	17.100	16.600	17.000	13.826	143,633
2022-10-17	16.200	16.700	16.100	16.500	13.420	51,190
2022-10-12	16.100	16.300	16.000	16.200	13.176	93,323
2022-10-11	16.600	16.600	16.100	16.100	13.094	197,865
2022-10-10	17.000	17.000	16.400	16.600	13.501	375,056
2022-10-07	17.200	17.300	17.000	17.000	13.826	322,800
2022-10-06	17.000	17.500	17.000	17.200	13.989	332,412
2022-10-05	17.800	17.800	17.000	17.000	13.826	621,501
2022-10-04	17.300	17.600	17.100	17.500	14.233	708,008
2022-10-03	18.900	18.900	17.000	17.000	13.826	2,350,174
2022-09-30	18.900	19.200	18.800	18.900	15.372	609,028
2022-09-29	19.300	20.000	18.700	18.900	15.372	4,532,147
2022-09-28	18.700	19.300	18.700	19.100	15.534	683,050
2022-09-27	19.200	19.400	18.600	18.900	15.372	1,779,077
2022-09-26	18.400	19.100	18.300	18.700	15.209	745,267
2022-09-23	18.300	18.500	18.300	18.500	15.046	81,094
2022-09-22	18.500	18.500	18.200	18.500	15.046	124,800
2022-09-21	18.500	18.600	18.200	18.200	14.802	420,461
2022-09-20	18.300	18.700	18.300	18.400	14.965	264,516
2022-09-19	18.600	18.800	18.200	18.200	14.802	380,400
2022-09-16	18.800	18.900	18.600	18.600	15.128	317,100
2022-09-15	19.300	19.300	18.700	18.700	15.209	522,426
2022-09-14	18.900	19.300	18.700	19.300	15.697	512,800
2022-09-13	19.700	19.700	19.200	19.400	15.778	540,472
2022-09-12	19.500	19.700	19.300	19.700	16.022	836,633
2022-09-09	19.500	19.600	19.200	19.200	15.616	817,614
2022-09-08	18.800	19.700	18.800	19.600	15.941	2,843,313
2022-09-07	18.900	18.900	18.700	18.700	15.209	397,300
2022-09-06	18.500	19.200	18.400	19.000	15.453	890,810
2022-09-05	18.300	18.500	17.800	18.400	14.965	515,765
2022-09-02	19.400	19.400	18.200	18.300	14.884	900,500
2022-09-01	19.600	19.600	19.100	19.300	15.697	540,752
2022-08-31	19.900	19.900	19.600	19.600	15.941	500,200
2022-08-30	19.800	20.200	19.800	19.900	16.185	808,084
2022-08-29	19.700	20.100	19.600	19.700	16.022	2,022,912
2022-08-26	19.500	20.800	19.500	20.500	16.673	3,111,280
2022-08-25	19.100	19.800	19.100	19.500	15.860	614,700
2022-08-24	19.600	19.600	19.100	19.100	15.534	416,600
2022-08-23	19.300	19.600	19.000	19.400	15.778	473,000
2022-08-22	19.300	19.800	19.000	19.400	15.778	680,409
2022-08-19	19.600	20.300	19.300	19.300	15.697	970,070
2022-08-18	19.300	19.600	19.000	19.400	15.778	564,115
2022-08-17	19.700	19.700	19.100	19.100	15.534	1,174,561
2022-08-16	17.500	20.600	17.400	19.400	15.778	3,880,617
2022-08-15	17.200	17.800	17.200	17.500	14.233	58,060
2022-08-11	17.300	17.400	17.100	17.200	13.989	60,613
2022-08-10	17.700	17.700	16.900	16.900	13.745	194,600

← NewerPage 17 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.