nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.800	13.000	12.700	13.000	12.037	82,800
2025-10-20	12.800	12.900	12.800	12.800	11.852	57,001
2025-10-17	12.900	12.900	12.800	12.900	11.944	97,103
2025-10-16	12.900	12.900	12.800	12.900	11.944	14,502
2025-10-15	12.700	12.900	12.600	12.900	11.944	37,404
2025-10-14	13.000	13.000	12.500	12.800	11.852	165,843
2025-10-10	12.800	12.900	12.700	12.900	11.944	58,800
2025-10-09	12.900	13.000	12.800	12.900	11.944	30,356
2025-10-08	13.200	13.200	12.800	12.800	11.852	48,900
2025-10-07	13.000	13.000	12.900	13.000	12.037	36,500
2025-10-06	13.100	13.200	13.000	13.000	12.037	31,554
2025-10-03	13.300	13.300	13.000	13.100	12.130	82,548
2025-10-02	12.800	13.300	12.800	13.200	12.222	140,802
2025-10-01	12.900	13.100	12.800	12.800	11.852	33,962
2025-09-30	12.800	13.200	12.800	12.900	11.944	62,406
2025-09-29	12.800	12.800	12.500	12.700	11.759	84,050
2025-09-26	12.700	12.800	12.700	12.700	11.759	32,901
2025-09-25	12.700	12.800	12.600	12.800	11.852	42,107
2025-09-24	12.500	12.800	12.500	12.700	11.759	18,210
2025-09-23	12.700	12.700	12.400	12.600	11.667	79,000
2025-09-22	12.900	12.900	12.700	12.700	11.759	9,938
2025-09-19	12.900	13.000	12.700	12.700	11.759	23,727
2025-09-18	12.900	13.000	12.700	12.800	11.852	36,823
2025-09-17	12.700	12.800	12.700	12.700	11.759	28,502
2025-09-16	12.900	12.900	12.700	12.800	11.852	30,308
2025-09-15	12.600	12.900	12.600	12.900	11.944	38,422
2025-09-12	12.600	12.900	12.500	12.600	11.667	85,243
2025-09-11	12.300	12.600	12.300	12.500	11.574	70,803
2025-09-10	12.200	12.600	12.200	12.300	11.389	37,502
2025-09-09	12.600	12.600	12.200	12.400	11.482	62,402
2025-09-08	12.600	12.600	12.400	12.400	11.482	42,902
2025-09-05	12.600	12.600	12.400	12.500	11.574	59,500
2025-09-04	12.400	12.600	12.200	12.500	11.574	60,050
2025-09-03	12.300	12.500	12.100	12.300	11.389	44,800
2025-09-02	12.000	12.300	11.900	12.300	11.389	80,902
2025-09-01	12.100	12.100	11.900	12.000	11.111	66,990
2025-08-29	12.300	12.400	12.000	12.200	11.296	62,610
2025-08-28	12.300	12.400	12.100	12.300	11.389	80,803
2025-08-27	12.200	12.300	12.100	12.200	11.296	41,009
2025-08-26	12.200	12.400	12.100	12.300	11.389	132,501
2025-08-25	12.600	12.600	12.200	12.200	11.296	113,809
2025-08-22	12.600	12.600	12.200	12.300	11.389	262,100
2025-08-21	12.200	12.700	12.200	12.600	11.667	440,406
2025-08-20	12.000	12.200	11.800	12.100	11.204	204,603
2025-08-19	11.900	12.100	11.800	11.900	11.019	267,201
2025-08-18	11.900	11.900	11.700	11.700	10.833	124,501
2025-08-15	11.900	11.900	11.500	11.600	10.741	492,891
2025-08-14	11.900	11.900	11.200	11.500	10.648	125,300
2025-08-13	11.300	11.900	11.300	11.900	11.019	377,411
2025-08-08	11.200	11.300	11.200	11.300	10.463	105,800
2025-08-07	11.200	11.200	11.100	11.200	10.370	116,132
2025-08-06	11.100	11.300	11.000	11.300	10.463	198,823
2025-08-05	11.200	11.200	11.000	11.000	10.185	153,401
2025-08-04	10.800	11.100	10.700	11.100	10.278	149,400
2025-08-01	11.000	11.300	10.800	10.800	10.000	96,102
2025-07-31	11.200	11.200	11.000	11.100	10.278	40,906
2025-07-30	11.000	11.200	11.000	11.100	10.278	50,101
2025-07-29	11.000	11.000	10.800	11.000	10.185	69,820
2025-07-25	10.900	11.200	10.900	11.000	10.185	85,902
2025-07-24	11.000	11.200	10.800	10.800	10.000	39,500

← NewerPage 5 of 21 · 1,216 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.