nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	23.300	24.300	23.000	24.300	19.764	307,900
2022-05-09	24.200	24.400	23.500	23.600	19.194	507,600
2022-05-06	24.500	25.000	24.000	24.400	19.698	1,296,400
2022-05-05	26.750	27.000	24.900	25.000	20.183	996,300
2022-05-03	27.000	27.500	26.500	26.500	21.394	388,100
2022-04-29	27.250	27.750	27.250	27.500	22.201	88,400
2022-04-28	27.250	27.250	27.000	27.250	21.999	163,400
2022-04-27	28.000	28.000	26.750	27.000	21.797	437,500
2022-04-26	28.000	28.500	27.500	28.000	22.605	288,300
2022-04-25	27.500	28.750	27.500	27.750	22.403	335,200
2022-04-22	28.000	28.750	28.000	28.250	22.807	150,100
2022-04-21	28.750	29.000	28.000	28.000	22.605	273,300
2022-04-20	28.000	29.000	28.000	28.750	23.210	396,400
2022-04-19	27.750	28.250	27.500	27.750	22.403	248,300
2022-04-18	27.250	28.000	27.250	27.750	22.403	160,200
2022-04-12	27.250	27.500	26.750	27.250	21.999	239,800
2022-04-11	27.750	27.750	27.250	27.250	21.999	254,100
2022-04-08	28.000	28.250	27.750	27.750	22.403	261,000
2022-04-07	28.000	28.000	27.500	28.000	22.605	525,400
2022-04-05	28.500	29.000	28.250	28.500	23.008	439,800
2022-04-04	28.750	29.000	28.250	28.250	22.807	453,700
2022-04-01	28.500	30.000	28.250	28.750	23.210	2,023,500
2022-03-31	29.000	29.250	28.500	28.500	23.008	367,700
2022-03-30	28.500	28.750	28.250	28.750	23.210	224,100
2022-03-29	29.000	29.250	28.000	28.250	22.807	521,200
2022-03-28	29.250	29.250	28.500	28.750	23.210	513,600
2022-03-25	29.500	30.250	28.500	29.000	23.412	2,433,300
2022-03-24	29.500	29.500	28.500	28.500	23.008	796,376
2022-03-23	29.000	29.500	28.750	29.500	23.816	1,663,375
2022-03-22	27.750	28.250	27.750	28.000	22.605	154,100
2022-03-21	28.500	28.500	27.750	27.750	22.403	205,500
2022-03-18	28.750	28.750	28.000	28.250	22.807	242,600
2022-03-17	27.750	28.750	27.500	28.500	23.008	537,800
2022-03-16	27.250	27.500	27.250	27.500	22.201	102,300
2022-03-15	27.750	28.000	26.750	27.000	21.797	188,300
2022-03-14	27.250	28.000	27.250	27.500	22.201	120,200
2022-03-11	27.250	27.500	26.750	27.500	22.201	176,000
2022-03-10	26.750	27.250	26.750	27.250	21.999	407,600
2022-03-09	25.250	26.750	25.000	26.500	21.394	433,000
2022-03-08	25.750	26.500	24.400	25.000	20.183	942,300
2022-03-07	27.500	27.500	25.750	25.750	20.788	1,029,900
2022-03-04	28.000	28.000	27.250	27.500	22.201	451,100
2022-03-03	28.000	28.500	27.500	27.750	22.403	387,300
2022-03-02	29.000	29.250	27.750	27.750	22.403	308,900
2022-03-01	29.000	30.250	28.750	28.750	23.210	1,481,800
2022-02-28	28.000	28.750	28.000	28.500	23.008	191,700
2022-02-25	28.250	28.250	27.750	28.250	22.807	246,700
2022-02-24	28.500	29.000	27.250	27.750	22.403	1,511,300
2022-02-23	27.750	29.000	27.500	29.000	23.412	790,400
2022-02-22	27.500	27.750	27.250	27.750	22.403	547,600
2022-02-21	28.000	28.750	27.500	27.750	22.403	930,700
2022-02-18	28.250	28.500	27.750	28.000	22.605	363,400
2022-02-17	28.250	28.750	28.000	28.250	22.807	713,700
2022-02-15	27.250	28.500	27.250	28.250	22.807	570,700
2022-02-14	27.250	27.750	26.750	27.250	21.999	883,900
2022-02-11	28.500	28.750	27.500	27.750	22.403	1,121,300
2022-02-10	28.250	29.000	27.750	28.750	23.210	761,800
2022-02-09	30.500	30.500	28.250	28.250	22.807	1,856,800
2022-02-08	30.000	30.500	29.750	30.000	24.219	389,100
2022-02-07	30.500	30.500	29.750	30.000	24.219	499,800

← NewerPage 19 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.