nForce Secure Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.000	13.800	13.000	13.600	11.858	307,014
2024-10-22	13.300	13.300	13.000	13.100	11.422	68,206
2024-10-21	13.200	13.300	12.900	13.300	11.597	241,744
2024-10-18	12.800	13.400	12.800	13.100	11.422	496,800
2024-10-17	12.900	13.000	12.800	12.800	11.161	134,301
2024-10-16	12.700	13.000	12.700	12.900	11.248	32,716
2024-10-15	13.000	13.000	12.700	12.700	11.073	180,400
2024-10-11	13.300	13.300	13.000	13.000	11.335	65,601
2024-10-10	13.400	13.400	13.100	13.300	11.597	28,716
2024-10-09	13.200	13.300	13.100	13.300	11.597	47,701
2024-10-08	13.500	13.500	13.100	13.100	11.422	79,431
2024-10-07	12.800	13.400	12.800	13.400	11.684	117,493
2024-10-04	12.900	13.100	12.800	12.900	11.248	114,971
2024-10-03	13.300	13.400	12.800	12.800	11.161	485,608
2024-10-02	13.700	13.900	13.300	13.400	11.684	292,326
2024-10-01	13.500	13.700	13.500	13.700	11.945	53,200
2024-09-30	13.500	13.500	13.200	13.500	11.771	43,705
2024-09-27	13.300	13.500	13.100	13.200	11.509	49,380
2024-09-26	13.500	13.600	13.100	13.200	11.509	198,630
2024-09-25	13.500	13.600	13.500	13.500	11.771	151,624
2024-09-24	14.000	14.100	13.500	13.500	11.771	259,415
2024-09-23	13.900	14.400	13.700	14.000	12.207	477,215
2024-09-20	14.200	14.200	13.800	13.900	12.120	130,011
2024-09-19	14.200	14.200	13.900	14.200	12.381	109,610
2024-09-18	13.900	14.000	13.600	14.000	12.207	158,645
2024-09-17	13.900	14.100	13.800	13.900	12.120	192,550
2024-09-16	13.100	13.900	13.000	13.900	12.120	442,002
2024-09-13	13.400	13.400	13.000	13.000	11.335	65,700
2024-09-12	13.000	13.300	13.000	13.200	11.509	280,100
2024-09-11	13.200	13.200	12.800	13.000	11.335	118,012
2024-09-10	13.300	13.300	13.000	13.300	11.597	112,101
2024-09-09	13.100	13.300	12.900	13.300	11.597	136,850
2024-09-06	13.500	13.500	13.000	13.100	11.422	188,501
2024-09-05	12.900	13.300	12.900	13.200	11.509	102,600
2024-09-04	13.000	13.000	12.700	12.800	11.161	172,112
2024-09-03	13.000	13.200	12.900	13.100	11.422	123,211
2024-09-02	13.000	13.100	12.700	12.900	11.248	136,588
2024-08-30	12.200	13.300	12.200	13.000	11.335	538,700
2024-08-29	12.200	12.300	12.000	12.200	10.637	238,327
2024-08-28	12.400	12.700	12.400	12.500	10.725	288,409
2024-08-27	12.800	12.800	12.300	12.500	10.725	192,901
2024-08-26	12.600	12.800	12.300	12.700	10.896	265,911
2024-08-23	12.300	12.800	12.000	12.600	10.810	640,317
2024-08-22	12.300	12.300	11.800	12.100	10.381	474,803
2024-08-21	11.800	12.400	11.600	12.400	10.639	726,304
2024-08-20	11.600	12.100	11.200	11.800	10.124	511,500
2024-08-19	10.800	11.600	10.700	11.400	9.781	864,535
2024-08-16	10.600	10.800	10.500	10.600	9.094	601,617
2024-08-15	11.000	11.400	9.850	10.500	9.009	4,196,710
2024-08-14	12.600	13.500	12.600	13.100	11.239	436,500
2024-08-13	13.300	13.400	12.600	12.700	10.896	190,301
2024-08-09	13.200	13.300	12.900	13.300	11.411	188,022
2024-08-08	12.600	13.200	12.600	13.100	11.239	178,301
2024-08-07	12.400	12.900	12.400	12.700	10.896	92,100
2024-08-06	12.400	12.900	12.300	12.300	10.553	240,334
2024-08-05	12.800	12.900	12.200	12.400	10.639	685,451
2024-08-02	14.100	14.200	13.300	13.300	11.411	605,967
2024-08-01	14.800	15.000	14.000	14.200	12.183	345,810
2024-07-31	14.900	14.900	14.700	14.800	12.698	90,106
2024-07-30	15.000	15.100	14.700	14.900	12.784	130,201

← NewerPage 9 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.