nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	17.900	18.000	17.300	17.400	14.152	96,035
2022-08-08	18.000	18.200	17.700	17.700	14.396	105,535
2022-08-05	18.200	18.200	17.900	17.900	14.558	93,900
2022-08-04	17.900	18.000	17.800	17.800	14.477	102,104
2022-08-03	18.100	18.100	17.600	17.800	14.477	87,001
2022-08-02	17.900	18.400	17.700	18.100	14.721	125,108
2022-08-01	17.600	17.800	17.500	17.800	14.477	64,227
2022-07-27	17.200	17.900	17.100	17.500	14.233	102,808
2022-07-26	17.000	17.700	17.000	17.200	13.989	157,101
2022-07-25	17.000	17.100	16.800	17.000	13.826	52,601
2022-07-22	17.000	17.100	17.000	17.100	13.908	20,521
2022-07-21	17.100	17.100	16.800	17.000	13.826	34,935
2022-07-20	17.000	17.100	16.800	16.800	13.664	38,609
2022-07-19	17.100	17.200	16.500	17.100	13.908	36,950
2022-07-18	17.100	17.300	17.000	17.100	13.908	28,510
2022-07-15	17.000	17.200	16.800	17.100	13.908	73,219
2022-07-14	17.200	17.400	16.900	16.900	13.745	84,601
2022-07-12	17.200	17.500	17.200	17.200	13.989	13,224
2022-07-11	17.100	17.600	17.100	17.300	14.070	53,010
2022-07-08	17.300	17.500	16.900	17.000	13.826	101,288
2022-07-07	16.500	17.100	16.500	17.100	13.908	95,011
2022-07-06	16.600	16.600	16.100	16.200	13.176	138,058
2022-07-05	18.500	18.700	14.500	16.600	13.501	582,534
2022-07-04	18.600	18.800	18.500	18.500	15.046	75,911
2022-07-01	19.000	19.000	18.600	18.600	15.128	56,603
2022-06-30	18.800	19.700	18.600	18.700	15.209	1,020,409
2022-06-29	18.800	18.900	18.600	18.600	15.128	83,301
2022-06-28	18.600	18.900	18.400	18.700	15.209	88,611
2022-06-27	18.500	18.800	18.500	18.700	15.209	136,564
2022-06-24	18.000	18.200	18.000	18.200	14.802	47,905
2022-06-23	17.900	18.100	17.800	18.000	14.640	46,475
2022-06-22	18.300	18.300	17.800	17.900	14.558	130,254
2022-06-21	18.000	18.200	17.800	18.200	14.802	106,606
2022-06-20	17.800	18.000	17.700	17.800	14.477	112,201
2022-06-17	17.600	17.900	17.200	17.800	14.477	372,122
2022-06-16	18.700	19.000	17.700	17.900	14.558	370,055
2022-06-15	18.500	18.700	18.400	18.500	15.046	70,831
2022-06-14	18.300	18.600	18.300	18.500	15.046	169,128
2022-06-13	19.000	19.200	18.400	18.500	15.046	512,756
2022-06-10	19.400	19.700	19.300	19.300	15.697	407,000
2022-06-09	19.900	19.900	19.300	19.400	15.778	449,221
2022-06-08	19.600	20.000	19.600	19.900	16.185	422,110
2022-06-07	20.100	20.100	19.600	19.600	15.941	342,514
2022-06-06	20.300	20.400	19.900	20.000	16.266	439,308
2022-06-02	20.900	21.000	20.400	20.500	16.673	464,626
2022-06-01	21.100	21.700	20.800	20.800	16.917	1,979,009
2022-05-31	19.900	21.400	19.800	21.100	17.161	3,064,370
2022-05-30	19.600	19.900	19.600	19.700	16.022	679,750
2022-05-27	19.600	19.700	19.400	19.600	15.941	396,274
2022-05-26	19.400	19.900	19.300	19.600	15.941	586,596
2022-05-25	19.400	19.700	19.000	19.300	15.697	417,072
2022-05-24	19.600	20.200	19.300	19.400	15.778	789,844
2022-05-23	19.100	19.700	19.000	19.400	15.778	480,478
2022-05-20	19.200	19.300	18.800	19.000	15.453	258,400
2022-05-19	19.000	19.400	19.000	19.100	15.534	215,600
2022-05-18	19.500	19.700	19.000	19.400	15.778	363,000
2022-05-17	18.400	19.700	18.000	19.400	15.778	1,493,100
2022-05-13	19.400	19.700	17.800	18.000	14.640	1,283,800
2022-05-12	22.700	22.700	19.300	19.300	15.697	3,448,500
2022-05-11	24.200	24.300	23.600	23.900	19.438	193,200

← NewerPage 18 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.