nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	30.750	31.250	30.250	30.500	24.623	536,500
2022-02-03	31.000	31.250	30.750	31.000	25.027	433,200
2022-02-02	32.000	32.000	31.000	31.750	25.632	511,600
2022-02-01	31.000	31.750	30.750	31.500	25.430	912,100
2022-01-31	30.250	30.500	30.000	30.500	24.623	527,200
2022-01-28	30.250	31.000	30.000	30.500	24.623	902,800
2022-01-27	30.500	30.500	29.000	30.500	24.623	1,646,800
2022-01-26	32.000	32.000	30.750	31.000	25.027	437,600
2022-01-25	30.500	32.000	29.500	32.000	25.834	1,096,600
2022-01-24	33.000	33.750	31.000	31.000	25.027	1,743,800
2022-01-21	33.250	33.750	32.000	33.250	26.843	1,214,700
2022-01-20	34.000	34.000	32.750	33.750	27.247	1,172,300
2022-01-19	35.250	35.250	32.250	33.750	27.247	2,631,000
2022-01-18	35.500	35.750	34.500	35.500	28.660	1,446,100
2022-01-17	34.750	36.000	34.750	35.750	28.861	1,205,100
2022-01-14	36.250	36.250	33.750	34.750	28.054	2,819,500
2022-01-13	36.500	37.000	36.000	36.750	29.669	609,600
2022-01-12	37.500	38.000	35.250	37.500	30.274	3,069,900
2022-01-11	32.250	36.000	31.500	36.000	29.063	8,387,900
2022-01-10	31.750	32.500	31.250	32.000	25.834	1,007,000
2022-01-07	31.250	31.750	31.000	31.750	25.632	646,700
2022-01-06	31.250	31.750	30.750	31.250	25.229	1,473,600
2022-01-05	33.250	33.250	31.500	32.000	25.834	1,710,600
2022-01-04	31.000	33.000	31.000	33.000	26.641	3,794,100
2021-12-30	31.250	31.500	30.500	30.750	24.825	1,027,000
2021-12-29	30.500	32.000	30.000	31.250	25.229	2,563,900
2021-12-28	29.750	30.750	29.500	30.250	24.421	825,300
2021-12-27	30.000	30.250	29.250	29.750	24.018	804,700
2021-12-24	29.500	30.000	29.500	30.000	24.219	566,600
2021-12-23	30.750	30.750	30.000	30.000	24.219	372,800
2021-12-22	30.250	31.250	29.750	30.250	24.421	942,900
2021-12-21	30.250	30.500	30.000	30.250	24.421	535,000
2021-12-20	30.750	31.000	29.750	30.000	24.219	877,200
2021-12-17	32.750	33.000	30.250	31.250	25.229	4,367,800
2021-12-16	32.750	33.250	32.250	32.500	26.238	1,922,400
2021-12-15	31.250	35.000	31.250	33.000	26.641	10,193,400
2021-12-14	31.750	33.250	31.000	31.500	25.430	3,533,400
2021-12-13	29.500	32.250	29.500	32.250	26.036	3,270,100
2021-12-09	29.750	29.750	29.500	29.500	23.816	449,200
2021-12-08	30.000	30.000	29.250	29.500	23.816	453,700
2021-12-07	29.750	30.000	28.500	29.750	24.018	1,621,700
2021-12-03	30.250	30.500	29.500	29.500	23.816	512,200
2021-12-02	30.750	31.000	29.750	30.250	24.421	2,284,900
2021-12-01	29.750	30.750	29.500	30.750	24.825	1,251,500
2021-11-30	31.000	32.500	29.500	29.750	24.018	4,659,300
2021-11-29	30.250	30.750	29.500	30.750	24.825	1,779,600
2021-11-26	31.000	31.750	30.000	30.250	24.421	2,511,100
2021-11-25	29.500	31.500	29.000	31.250	25.229	3,318,700
2021-11-24	29.500	30.000	29.000	29.250	23.614	803,000
2021-11-23	30.250	30.250	29.000	29.250	23.614	702,900
2021-11-22	29.500	30.500	29.500	30.000	24.219	776,700
2021-11-19	30.250	30.250	29.250	29.500	23.816	1,251,200
2021-11-18	28.750	31.500	28.250	30.250	24.421	4,285,500
2021-11-17	28.750	29.500	28.250	28.750	23.210	1,020,000
2021-11-16	29.000	29.250	28.500	28.750	23.210	475,000
2021-11-15	28.250	29.250	27.500	29.250	23.614	1,061,300
2021-11-12	27.500	28.500	27.500	28.250	22.807	409,100
2021-11-11	28.750	28.750	27.750	27.750	22.403	1,017,000
2021-11-10	28.750	29.750	28.500	28.500	23.008	1,499,700
2021-11-09	29.000	29.250	28.000	28.750	23.210	322,200

← NewerPage 20 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.