nForce Secure Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12.800 | 12.800 | 12.600 | 12.800 | 12.800 | 46,502 |
| 2026-10-15 | 13.000 | 13.000 | 12.700 | 12.800 | 12.800 | 146,000 |
| 2026-10-14 | 12.900 | 13.000 | 12.800 | 13.000 | 13.000 | 110,900 |
| 2026-10-12 | 12.800 | 13.000 | 12.800 | 13.000 | 13.000 | 89,300 |
| 2026-10-09 | 12.900 | 12.900 | 12.700 | 12.700 | 12.700 | 112,400 |
| 2026-10-08 | 12.700 | 13.100 | 12.600 | 12.900 | 12.900 | 333,259 |
| 2026-10-07 | 12.500 | 12.800 | 12.400 | 12.700 | 12.700 | 92,006 |
| 2026-10-06 | 12.600 | 12.600 | 12.500 | 12.600 | 12.600 | 24,400 |
| 2026-10-05 | 12.500 | 12.600 | 12.500 | 12.600 | 12.600 | 18,321 |
| 2026-10-02 | 12.600 | 12.600 | 12.500 | 12.600 | 12.600 | 25,620 |
| 2026-10-01 | 12.600 | 12.700 | 12.500 | 12.600 | 12.600 | 14,701 |
| 2026-09-30 | 12.800 | 12.900 | 12.500 | 12.600 | 12.600 | 98,100 |
| 2026-09-29 | 12.700 | 12.900 | 12.700 | 12.800 | 12.800 | 12,100 |
| 2026-09-28 | 13.000 | 13.000 | 12.700 | 12.800 | 12.800 | 54,400 |
| 2026-09-25 | 13.200 | 13.200 | 12.800 | 12.900 | 12.900 | 117,817 |
| 2026-09-24 | 12.800 | 13.100 | 12.800 | 13.000 | 13.000 | 208,141 |
| 2026-09-23 | 12.700 | 12.800 | 12.600 | 12.700 | 12.700 | 28,800 |
| 2026-09-22 | 12.700 | 12.800 | 12.600 | 12.600 | 12.600 | 103,001 |
| 2026-09-21 | 12.600 | 12.800 | 12.500 | 12.800 | 12.800 | 46,918 |
Page 1 of 1 · 19 trading days
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.