nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.500	11.500	11.300	11.500	10.648	13,800
2025-04-21	11.500	11.600	11.300	11.400	10.556	25,206
2025-04-18	11.100	11.500	11.100	11.500	10.648	32,530
2025-04-17	11.200	11.300	11.000	11.300	10.463	32,805
2025-04-16	10.900	11.200	10.800	11.000	10.185	48,230
2025-04-11	11.000	11.300	10.800	10.800	10.000	20,244
2025-04-10	10.800	11.300	10.800	10.900	10.093	85,801
2025-04-09	10.300	10.700	10.200	10.700	9.907	96,006
2025-04-08	11.000	11.200	10.100	10.300	9.537	289,251
2025-04-04	11.400	11.400	11.000	11.300	10.463	73,651
2025-04-03	11.500	11.600	11.300	11.600	10.741	23,420
2025-04-02	11.500	11.600	11.500	11.500	10.648	9,100
2025-04-01	11.400	11.600	11.300	11.400	10.556	15,605
2025-03-31	11.300	11.500	11.300	11.400	10.556	34,700
2025-03-28	11.400	11.500	11.400	11.500	10.648	11,400
2025-03-27	11.500	11.700	11.400	11.400	10.556	29,100
2025-03-26	11.500	11.600	11.500	11.500	10.648	9,143
2025-03-25	11.600	11.600	11.400	11.500	10.648	28,101
2025-03-24	11.500	11.700	11.500	11.600	10.741	20,601
2025-03-21	11.500	11.700	11.400	11.400	10.556	30,200
2025-03-20	11.500	11.700	11.300	11.600	10.741	64,500
2025-03-19	11.500	11.700	11.100	11.400	10.556	101,157
2025-03-18	11.600	11.700	11.400	11.600	10.741	37,609
2025-03-17	11.700	11.700	11.500	11.600	10.741	21,400
2025-03-14	11.500	11.600	11.400	11.600	10.741	35,200
2025-03-13	11.300	11.500	11.300	11.400	10.556	75,705
2025-03-12	12.500	12.500	12.000	12.000	10.463	238,800
2025-03-11	12.200	12.500	12.100	12.500	10.899	158,100
2025-03-10	12.200	12.500	12.100	12.200	10.637	172,591
2025-03-07	12.000	12.100	11.800	12.100	10.550	71,100
2025-03-06	12.300	12.300	11.900	12.000	10.463	101,717
2025-03-05	11.900	12.200	11.800	12.000	10.463	182,600
2025-03-04	12.200	12.200	11.800	11.800	10.289	358,200
2025-03-03	12.000	12.400	11.900	12.200	10.637	286,900
2025-02-28	11.500	12.200	11.300	12.000	10.463	1,126,652
2025-02-27	11.100	11.200	11.000	11.000	9.591	108,210
2025-02-26	11.100	11.100	10.800	11.100	9.678	167,867
2025-02-25	11.300	11.400	11.000	11.200	9.765	136,351
2025-02-24	11.200	11.600	11.100	11.300	9.853	57,200
2025-02-21	11.100	11.500	11.100	11.500	10.027	34,280
2025-02-20	11.500	11.500	11.100	11.300	9.853	47,500
2025-02-19	11.700	11.700	11.400	11.500	10.027	33,450
2025-02-18	11.200	11.500	11.200	11.500	10.027	40,400
2025-02-17	11.000	11.300	11.000	11.100	9.678	110,600
2025-02-14	11.400	11.400	11.000	11.100	9.678	47,600
2025-02-13	11.300	11.400	11.100	11.400	9.940	16,220
2025-02-11	10.800	11.300	10.700	11.300	9.853	46,400
2025-02-10	11.300	11.300	10.800	10.800	9.417	60,765
2025-02-07	11.300	11.400	11.000	11.300	9.853	49,501
2025-02-06	11.300	11.500	11.200	11.300	9.853	120,020
2025-02-05	11.300	11.500	10.600	11.200	9.765	117,004
2025-02-04	11.400	11.700	11.100	11.100	9.678	194,673
2025-02-03	11.600	11.900	11.200	11.500	10.027	121,900
2025-01-31	12.100	12.200	11.800	11.900	10.376	32,072
2025-01-30	12.300	12.300	11.900	12.300	10.725	31,231
2025-01-29	12.300	12.400	11.900	12.300	10.725	27,000
2025-01-28	12.300	12.600	12.200	12.300	10.725	12,200
2025-01-27	12.300	12.500	12.200	12.500	10.899	24,402
2025-01-24	12.600	12.600	12.100	12.300	10.725	23,911
2025-01-23	12.200	12.600	12.200	12.400	10.812	23,315

← NewerPage 7 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.