nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.700	13.700	13.100	13.400	12.407	245,501
2026-01-20	13.000	14.000	12.600	13.900	12.870	435,541
2026-01-19	12.600	13.000	12.600	13.000	12.037	44,062
2026-01-16	12.800	12.900	12.500	12.900	11.944	13,001
2026-01-15	12.900	12.900	12.500	12.800	11.852	72,020
2026-01-14	13.200	13.200	12.700	12.900	11.944	265,538
2026-01-13	13.200	13.300	12.900	13.200	12.222	144,515
2026-01-12	12.900	13.200	12.800	13.200	12.222	22,400
2026-01-09	12.800	13.000	12.700	13.000	12.037	21,001
2026-01-08	13.400	13.500	12.600	12.700	11.759	304,101
2026-01-07	13.200	13.500	13.200	13.400	12.407	11,100
2026-01-06	12.800	13.500	12.800	13.200	12.222	347,300
2026-01-05	12.500	12.900	12.500	12.800	11.852	190,606
2025-12-30	12.600	12.600	12.300	12.500	11.574	65,947
2025-12-29	12.400	12.500	12.200	12.500	11.574	43,401
2025-12-26	12.200	12.300	12.100	12.300	11.389	12,100
2025-12-25	12.200	12.300	12.100	12.200	11.296	27,302
2025-12-24	12.200	12.200	12.000	12.100	11.204	48,003
2025-12-23	12.200	12.200	12.100	12.100	11.204	13,500
2025-12-22	12.000	12.100	11.900	12.000	11.111	34,600
2025-12-19	11.800	12.000	11.800	12.000	11.111	26,103
2025-12-18	12.000	12.000	11.800	11.900	11.019	33,510
2025-12-17	12.100	12.100	12.000	12.000	11.111	40,502
2025-12-16	12.100	12.200	12.000	12.100	11.204	6,500
2025-12-15	12.000	12.300	12.000	12.000	11.111	32,014
2025-12-12	11.900	11.900	11.800	11.900	11.019	6,800
2025-12-11	11.900	11.900	11.800	11.900	11.019	18,800
2025-12-09	12.000	12.000	11.800	11.900	11.019	37,400
2025-12-08	12.100	12.200	11.900	12.000	11.111	14,501
2025-12-04	12.200	12.200	11.800	12.000	11.111	45,600
2025-12-03	12.100	12.200	12.000	12.000	11.111	27,085
2025-12-02	12.200	12.200	12.100	12.200	11.296	10,400
2025-12-01	12.200	12.200	12.100	12.200	11.296	17,400
2025-11-28	12.300	12.300	12.100	12.100	11.204	25,600
2025-11-27	12.300	12.300	12.200	12.200	11.296	8,700
2025-11-26	12.200	12.300	12.200	12.200	11.296	34,701
2025-11-25	12.400	12.400	12.200	12.300	11.389	16,700
2025-11-24	12.300	12.400	12.200	12.300	11.389	36,800
2025-11-21	12.300	12.400	12.300	12.300	11.389	27,500
2025-11-20	12.400	12.400	12.000	12.300	11.389	35,200
2025-11-19	12.400	12.400	12.300	12.300	11.389	10,501
2025-11-18	12.500	12.500	12.000	12.300	11.389	52,104
2025-11-17	12.400	12.500	12.300	12.300	11.389	41,200
2025-11-14	12.400	12.600	12.300	12.500	11.574	166,800
2025-11-13	12.900	12.900	12.500	12.700	11.759	10,905
2025-11-12	13.000	13.200	12.800	12.800	11.852	4,800
2025-11-11	13.000	13.100	12.700	12.900	11.944	10,200
2025-11-10	13.000	13.000	12.400	13.000	12.037	59,408
2025-11-07	12.400	12.900	12.400	12.900	11.944	34,379
2025-11-06	12.600	12.700	12.500	12.600	11.667	58,501
2025-11-05	12.300	13.000	12.300	12.600	11.667	6,200
2025-11-04	12.900	12.900	12.300	12.400	11.482	49,600
2025-11-03	12.900	13.000	12.700	12.700	11.759	107,700
2025-10-31	12.600	13.000	12.600	12.900	11.944	28,205
2025-10-30	12.800	12.800	12.600	12.600	11.667	111,001
2025-10-29	12.700	12.700	12.600	12.700	11.759	39,903
2025-10-28	12.300	12.700	12.300	12.600	11.667	114,700
2025-10-27	12.800	12.800	12.600	12.600	11.667	87,203
2025-10-24	12.800	12.800	12.600	12.800	11.852	62,601
2025-10-22	12.900	12.900	12.500	12.800	11.852	87,601

← NewerPage 4 of 5 · 242 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.