nForce Secure Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.000 | 29.250 | 28.000 | 28.750 | 23.210 | 322,200 |
| 2021-11-08 | 29.250 | 29.500 | 28.500 | 29.000 | 23.412 | 640,200 |
| 2021-11-05 | 29.500 | 29.500 | 28.750 | 29.000 | 23.412 | 407,500 |
| 2021-11-04 | 28.000 | 29.250 | 28.000 | 29.250 | 23.614 | 881,500 |
| 2021-11-03 | 28.750 | 29.250 | 27.500 | 27.750 | 22.403 | 1,500,800 |
| 2021-11-02 | 31.500 | 32.500 | 28.250 | 28.750 | 23.210 | 4,600,400 |
| 2021-11-01 | 30.750 | 31.750 | 30.000 | 31.500 | 25.430 | 1,809,900 |
| 2021-10-29 | 30.500 | 31.250 | 29.750 | 30.750 | 24.825 | 1,554,600 |
| 2021-10-28 | 30.750 | 31.000 | 30.000 | 30.250 | 24.421 | 1,043,500 |
| 2021-10-27 | 30.000 | 31.000 | 29.250 | 30.750 | 24.825 | 1,998,200 |
| 2021-10-26 | 28.750 | 30.250 | 28.750 | 30.000 | 24.219 | 1,282,600 |
| 2021-10-25 | 29.250 | 29.500 | 28.000 | 28.750 | 23.210 | 714,900 |
| 2021-10-21 | 28.750 | 29.500 | 28.000 | 29.250 | 23.614 | 983,200 |
| 2021-10-20 | 27.500 | 28.750 | 27.000 | 28.500 | 23.008 | 1,406,300 |
| 2021-10-19 | 27.500 | 27.500 | 26.750 | 27.250 | 21.999 | 397,500 |
| 2021-10-18 | 27.500 | 28.000 | 27.000 | 27.250 | 21.999 | 657,200 |
| 2021-10-15 | 27.000 | 27.250 | 26.750 | 26.750 | 21.596 | 119,000 |
| 2021-10-14 | 26.750 | 27.500 | 26.750 | 27.250 | 21.999 | 303,100 |
← NewerPage 21 of 21 · 1,218 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.