nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.200	12.700	12.000	12.100	10.550	78,705
2025-01-21	12.300	12.300	12.000	12.200	10.637	27,320
2025-01-20	12.400	12.400	12.000	12.200	10.637	15,925
2025-01-17	12.500	12.700	12.300	12.400	10.812	8,900
2025-01-16	12.500	12.800	12.300	12.300	10.725	157,010
2025-01-15	12.600	12.800	11.900	12.300	10.725	179,626
2025-01-14	11.300	12.600	11.300	12.300	10.725	162,500
2025-01-13	11.200	11.300	11.100	11.300	9.853	701,600
2025-01-10	11.600	11.600	11.000	11.600	10.114	47,850
2025-01-09	11.900	12.000	11.600	11.600	10.114	95,600
2025-01-08	12.300	12.300	12.000	12.200	10.637	21,866
2025-01-07	12.200	12.300	12.100	12.300	10.725	11,300
2025-01-06	12.400	12.400	12.000	12.200	10.637	31,102
2025-01-03	12.300	12.400	12.200	12.400	10.812	20,100
2025-01-02	12.400	12.400	12.000	12.200	10.637	26,128
2024-12-30	12.400	12.500	12.300	12.400	10.812	21,200
2024-12-27	12.300	12.400	12.000	12.300	10.725	60,915
2024-12-26	12.400	12.400	12.200	12.400	10.812	664,340
2024-12-25	12.300	12.600	12.200	12.500	10.899	26,401
2024-12-24	12.600	12.600	12.200	12.300	10.725	155,800
2024-12-23	12.200	12.600	12.100	12.100	10.550	27,115
2024-12-20	11.800	12.400	11.800	12.400	10.812	277,593
2024-12-19	11.800	12.100	11.800	12.000	10.463	65,757
2024-12-18	12.000	12.100	11.700	11.900	10.376	131,602
2024-12-17	12.200	12.300	12.000	12.000	10.463	54,600
2024-12-16	12.400	12.400	12.100	12.200	10.637	113,100
2024-12-13	12.400	12.500	12.200	12.400	10.812	50,615
2024-12-12	12.500	12.600	12.200	12.400	10.812	85,610
2024-12-11	12.600	12.600	12.400	12.500	10.899	38,300
2024-12-09	12.700	12.700	12.500	12.600	10.986	24,300
2024-12-06	12.800	12.800	12.600	12.600	10.986	26,130
2024-12-04	12.700	12.900	12.700	12.800	11.161	45,200
2024-12-03	12.500	12.600	12.400	12.500	10.899	24,700
2024-12-02	12.700	12.700	12.500	12.500	10.899	21,209
2024-11-29	12.400	12.800	12.400	12.700	11.073	42,400
2024-11-28	12.500	12.600	12.400	12.500	10.899	34,065
2024-11-27	12.700	12.900	12.600	12.600	10.986	115,313
2024-11-26	12.600	12.700	12.500	12.700	11.073	23,800
2024-11-25	12.400	12.600	12.300	12.500	10.899	50,200
2024-11-22	12.500	12.700	12.400	12.600	10.986	69,300
2024-11-21	12.500	12.800	12.500	12.500	10.899	59,000
2024-11-20	12.700	12.800	12.500	12.500	10.899	53,511
2024-11-19	12.600	13.000	12.600	12.800	11.161	21,400
2024-11-18	12.600	12.800	12.400	12.700	11.073	63,500
2024-11-15	13.300	13.300	12.500	12.500	10.899	360,120
2024-11-14	12.500	12.600	12.100	12.300	10.725	114,710
2024-11-13	12.700	12.700	12.500	12.500	10.899	65,900
2024-11-12	12.500	12.800	12.500	12.700	11.073	47,202
2024-11-11	13.000	13.000	12.000	12.500	10.899	325,411
2024-11-08	13.200	13.200	12.900	13.000	11.335	95,601
2024-11-07	13.100	13.200	13.000	13.100	11.422	187,101
2024-11-06	13.000	13.200	12.900	13.000	11.335	83,830
2024-11-05	13.000	13.200	13.000	13.000	11.335	88,100
2024-11-04	13.200	13.300	12.900	13.000	11.335	154,906
2024-11-01	13.200	13.500	13.000	13.200	11.509	64,204
2024-10-31	13.100	13.300	13.000	13.100	11.422	58,600
2024-10-30	13.300	13.400	13.000	13.100	11.422	160,601
2024-10-29	13.600	13.600	13.200	13.200	11.509	77,305
2024-10-28	13.600	13.900	13.300	13.300	11.597	129,416
2024-10-25	13.800	13.800	13.300	13.500	11.771	106,804

← NewerPage 8 of 21 · 1,212 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.